TVA Group Inc. - TVA-B.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.72	0.78	0.78	0.83	0.72	135,749
February 19, 2026	0.64	0.66	0.66	0.66	0.64	64,600
February 18, 2026	0.64	0.64	0.64	0.64	0.64	26,612
February 17, 2026	0.54	0.6	0.6	0.6	0.53	20,500
February 13, 2026	0.65	0.63	0.63	0.65	0.63	1,000
February 12, 2026	0.64	0.64	0.64	0.64	0.64	0
February 11, 2026	0.64	0.64	0.64	0.64	0.64	1,006
February 10, 2026	0.64	0.64	0.64	0.64	0.64	3,800
February 09, 2026	0.53	0.62	0.62	0.62	0.53	17,016
February 06, 2026	0.6	0.6	0.6	0.6	0.6	4,700
February 05, 2026	0.61	0.6	0.6	0.61	0.6	65,000
February 04, 2026	0.59	0.59	0.59	0.59	0.59	0
February 03, 2026	0.59	0.59	0.59	0.59	0.59	71,000
February 02, 2026	0.58	0.58	0.58	0.58	0.58	8,836
January 30, 2026	0.55	0.54	0.54	0.55	0.54	7,310
January 29, 2026	0.53	0.53	0.53	0.53	0.53	1,003
January 28, 2026	0.53	0.53	0.53	0.53	0.53	201
January 27, 2026	0.53	0.53	0.53	0.53	0.53	0
January 26, 2026	0.53	0.53	0.53	0.53	0.53	0
January 23, 2026	0.53	0.53	0.53	0.53	0.53	510
January 22, 2026	0.56	0.56	0.56	0.57	0.51	46,505
January 21, 2026	0.55	0.56	0.56	0.56	0.55	1,500
January 20, 2026	0.6	0.63	0.63	0.63	0.6	9,600
January 19, 2026	0.6	0.6	0.6	0.6	0.6	2
January 16, 2026	0.6	0.6	0.6	0.6	0.6	642
January 15, 2026	0.56	0.56	0.56	0.56	0.56	0
January 14, 2026	0.56	0.56	0.56	0.56	0.56	0
January 13, 2026	0.56	0.56	0.56	0.56	0.56	0
January 12, 2026	0.56	0.56	0.56	0.56	0.56	0
January 09, 2026	0.56	0.56	0.56	0.56	0.56	0
January 08, 2026	0.55	0.56	0.56	0.62	0.55	5,100
January 07, 2026	0.6	0.61	0.61	0.61	0.6	1,247
January 06, 2026	0.61	0.55	0.55	0.61	0.55	50,802
January 05, 2026	0.57	0.61	0.61	0.65	0.57	122,400
January 02, 2026	0.56	0.55	0.55	0.56	0.55	1,513
December 31, 2025	0.53	0.53	0.53	0.53	0.53	1,036
December 30, 2025	0.59	0.54	0.54	0.59	0.53	15,505
December 29, 2025	0.6	0.54	0.54	0.6	0.52	12,500
December 23, 2025	0.57	0.53	0.53	0.57	0.53	5,010
December 22, 2025	0.53	0.58	0.58	0.58	0.53	3,547
December 19, 2025	0.62	0.56	0.56	0.62	0.55	11,022
December 18, 2025	0.62	0.53	0.53	0.62	0.52	12,100
December 17, 2025	0.55	0.52	0.52	0.55	0.5	68,300
December 16, 2025	0.58	0.63	0.63	0.63	0.58	9,500
December 15, 2025	0.57	0.63	0.63	0.63	0.57	9,500
December 11, 2025	0.64	0.64	0.64	0.64	0.64	0
December 10, 2025	0.6	0.64	0.64	0.64	0.6	14,500
December 09, 2025	0.6	0.6	0.6	0.6	0.6	6,513
December 08, 2025	0.6	0.6	0.6	0.6	0.6	23,600
December 05, 2025	0.59	0.6	0.6	0.62	0.59	10,719
December 04, 2025	0.47	0.55	0.55	0.59	0.47	17,288
December 03, 2025	0.47	0.48	0.48	0.5	0.47	12,500
December 02, 2025	0.49	0.5	0.5	0.5	0.47	40,308
December 01, 2025	0.61	0.48	0.48	0.61	0.48	5,520
November 28, 2025	0.52	0.5	0.5	0.52	0.5	35,800
November 27, 2025	0.54	0.5	0.5	0.54	0.5	22,500
November 26, 2025	0.54	0.54	0.54	0.54	0.54	1,510
November 25, 2025	0.55	0.55	0.55	0.55	0.55	0
November 24, 2025	0.55	0.55	0.55	0.55	0.55	0
November 21, 2025	0.55	0.55	0.55	0.55	0.55	1,510

TVA Group Inc. (TVA-B.TO) TSX