TVA Group Inc. (TSX:TVA.B)
Canada
· Delayed Price · Currency is CAD 0.7000
0.00 (0.00%)
May 26, 2025, 1:50 PM EDT
TVA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 11.11% | 2,012 |
| May 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 21, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -10.00% | 4,800 |
| May 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 18,118 |
| May 15, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | 13.33% | 13,505 |
| May 14, 2025 | 0.74 | 0.74 | 0.59 | 0.60 | 0.60 | 5.26% | 20,101 |
| May 13, 2025 | 0.55 | 0.59 | 0.55 | 0.57 | 0.57 | 26.67% | 25,600 |
| May 12, 2025 | 0.67 | 0.67 | 0.45 | 0.45 | 0.45 | -35.71% | 19,837 |
| May 9, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 10,208 |
| May 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 7, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 21,506 |
| May 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | 10,000 |
| May 5, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | -5.68% | 15,510 |
| May 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.76% | 500 |
| May 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Apr 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 300 |
| Apr 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 1,501 |
| Apr 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 23, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 4.94% | 2,000 |
| Apr 22, 2025 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | -7.95% | 5,000 |
| Apr 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Apr 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 10.00% | 500 |
| Apr 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | 5,646 |
| Apr 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 4,000 |
| Mar 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 1,000 |
| Mar 26, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 1.20% | 6,507 |
| Mar 25, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | - | 3,601 |
| Mar 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 1,000 |
| Mar 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 20, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 2.41% | 3,000 |
| Mar 19, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | -2.35% | 6,100 |
| Mar 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 13,702 |
| Mar 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 9,000 |