TVA Group Inc. (TSX:TVA.B)
Canada
· Delayed Price · Currency is CAD 0.8300
-0.0500 (-5.68%)
May 5, 2025, 2:53 PM EDT
TVA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 9,000 |
| Mar 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Mar 12, 2025 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | -3.33% | 1,028 |
| Mar 11, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 4,800 |
| Mar 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 7, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | - | 8,001 |
| Mar 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 502 |
| Mar 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 1,500 |
| Mar 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 5,000 |
| Mar 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 28, 2025 | 1.00 | 1.00 | 0.83 | 0.93 | 0.93 | -2.11% | 44,500 |
| Feb 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 7,100 |
| Feb 26, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 4,000 |
| Feb 25, 2025 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | 11.76% | 28,000 |
| Feb 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 500 |