TVA Group Inc. (TSX:TVA.B)
Canada · Delayed Price · Currency is CAD 1.600
+0.065 (4.23%)
At close: Jun 1, 2026
TVA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | 2.33% | 23,530 |
| May 28, 2026 | 1.45 | 1.50 | 1.40 | 1.50 | 1.50 | 3.45% | 47,429 |
| May 27, 2026 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 3.57% | 500 |
| May 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 2,142 |
| May 25, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 3.57% | 208 |
| May 22, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 3.70% | 4,415 |
| May 21, 2026 | 1.45 | 1.45 | 1.34 | 1.35 | 1.35 | -4.26% | 4,000 |
| May 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -5.37% | 156 |
| May 19, 2026 | 1.44 | 1.49 | 1.38 | 1.49 | 1.49 | 4.93% | 7,293 |
| May 15, 2026 | 1.42 | 1.44 | 1.36 | 1.42 | 1.42 | 1.43% | 4,279 |
| May 14, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 6.06% | 16,011 |
| May 13, 2026 | 1.26 | 1.35 | 1.20 | 1.32 | 1.32 | 4.76% | 46,678 |
| May 12, 2026 | 1.09 | 1.26 | 1.08 | 1.26 | 1.26 | 32.63% | 6,759 |
| May 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 750 |
| May 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | 2,000 |
| May 5, 2026 | 1.10 | 1.10 | 0.91 | 0.91 | 0.91 | -21.55% | 15,817 |
| May 4, 2026 | 1.04 | 1.16 | 1.04 | 1.16 | 1.16 | 0.87% | 700 |
| May 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,220 |
| Apr 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 2,000 |
| Apr 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 100 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 4,000 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | 2.61% | 2,200 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Apr 23, 2026 | 1.08 | 1.15 | 1.01 | 1.15 | 1.15 | 4.55% | 23,360 |
| Apr 22, 2026 | 1.15 | 1.18 | 1.10 | 1.10 | 1.10 | -9.09% | 2,550 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.20% | 1,200 |
| Apr 20, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 9.32% | 3,729 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.18 | 1.18 | 1.18 | -11.94% | 14,574 |
| Apr 16, 2026 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 2.29% | 895 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 491 |
| Apr 14, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 5.47% | 16,505 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 848 |
| Apr 10, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 6,800 |
| Apr 9, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 5.79% | 17,300 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | 0.83% | 4,376 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 5,171 |
| Apr 6, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 48,225 |
| Apr 2, 2026 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | 8.26% | 3,700 |
| Apr 1, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 2,408 |
| Mar 31, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -7.69% | 3,665 |
| Mar 30, 2026 | 1.03 | 1.17 | 1.02 | 1.17 | 1.17 | 12.50% | 32,643 |
| Mar 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 2,010 |
| Mar 25, 2026 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | 5.94% | 4,808 |
| Mar 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.34% | 3,100 |
| Mar 23, 2026 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | - | 8,273 |
| Mar 20, 2026 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | - | 7,679 |
| Mar 19, 2026 | 0.88 | 1.09 | 0.88 | 1.09 | 1.09 | 25.29% | 39,133 |
| Mar 18, 2026 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 11.54% | 6,568 |
| Mar 17, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 1,000 |
| Mar 16, 2026 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 3.95% | 1,510 |