Tva Group (TSX: TVA-B )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2015 | 4.110 | 4.110 | 4.110 | 0 | -0.27(-6.16%) | |
| Nov 27, 2015 | 4.330 | 4.380 | 4.330 | 4.380 | 814 | +0.03(+0.69%) |
| Nov 26, 2015 | 4.350 | 4.350 | 4.350 | 4.350 | 1,100 | +0.03(+0.69%) |
| Nov 25, 2015 | 4.290 | 4.320 | 4.290 | 4.320 | 1,816 | +0.23(+5.62%) |
| Nov 23, 2015 | 4.090 | 4.090 | 4.090 | 0 | -0.11(-2.62%) | |
| Nov 20, 2015 | 4.210 | 4.210 | 4.190 | 4.200 | 1,554 | +0.04(+0.96%) |
| Nov 19, 2015 | 4.080 | 4.400 | 4.080 | 4.160 | 2,058 | +0.07(+1.71%) |
| Nov 18, 2015 | 4.270 | 4.270 | 4.090 | 4.090 | 2,300 | -0.41(-9.11%) |
| Nov 17, 2015 | 4.620 | 4.620 | 4.500 | 4.500 | 1,700 | +0.00(+0.00%) |
| Nov 16, 2015 | 4.490 | 4.500 | 4.490 | 4.500 | 2,000 | -0.44(-8.91%) |
| Nov 13, 2015 | 4.700 | 4.940 | 4.700 | 4.940 | 5,047 | +0.84(+20.49%) |
| Nov 12, 2015 | 4.460 | 4.460 | 4.060 | 4.100 | 7,606 | -0.29(-6.61%) |
| Nov 11, 2015 | 4.930 | 4.950 | 4.390 | 4.390 | 2,900 | -0.26(-5.59%) |
| Nov 10, 2015 | 4.750 | 4.990 | 4.650 | 4.650 | 3,510 | -0.35(-7.00%) |
| Nov 05, 2015 | 5.000 | 5.000 | 5.000 | 0 | -0.05(-0.99%) | |
| Nov 03, 2015 | 5.050 | 5.050 | 5.050 | 30 | +0.24(+4.99%) | |
| Nov 02, 2015 | 5.000 | 5.050 | 4.810 | 4.810 | 4,000 | -0.14(-2.83%) |
| Oct 26, 2015 | 4.950 | 4.950 | 4.950 | 0 | +0.59(+13.53%) | |
| Oct 23, 2015 | 4.380 | 4.380 | 4.360 | 4.360 | 1,000 | -0.25(-5.42%) |
| Oct 20, 2015 | 4.610 | 4.610 | 4.610 | 0 | -0.37(-7.43%) | |
| Oct 19, 2015 | 5.250 | 5.250 | 4.980 | 4.980 | 1,800 | -0.37(-6.92%) |
| Oct 16, 2015 | 5.230 | 5.350 | 5.230 | 5.350 | 1,100 | +0.49(+10.08%) |
| Oct 13, 2015 | 4.860 | 4.860 | 4.860 | 0 | -0.29(-5.63%) | |
| Oct 08, 2015 | 5.150 | 5.150 | 5.150 | 0 | +0.05(+0.98%) | |
| Oct 07, 2015 | 5.080 | 5.100 | 5.080 | 5.100 | 2,878 | +0.00(+0.00%) |
| Oct 05, 2015 | 5.100 | 5.100 | 5.100 | 0 | -0.30(-5.56%) | |
| Oct 02, 2015 | 4.990 | 5.400 | 4.990 | 5.400 | 2,399 | +0.38(+7.57%) |
| Oct 01, 2015 | 4.990 | 5.020 | 4.990 | 5.020 | 633 | +0.05(+1.01%) |
| Sep 30, 2015 | 4.530 | 4.970 | 4.520 | 4.970 | 919 | +0.00(+0.00%) |
| Sep 29, 2015 | 5.000 | 5.000 | 4.950 | 4.970 | 2,924 | -0.03(-0.60%) |
| Sep 28, 2015 | 4.490 | 5.000 | 4.490 | 5.000 | 3,492 | +0.05(+1.01%) |
| Sep 24, 2015 | 4.950 | 4.950 | 4.950 | 0 | +0.15(+3.13%) | |
| Sep 18, 2015 | 4.800 | 4.800 | 4.800 | 0 | +0.64(+15.38%) | |
| Sep 17, 2015 | 4.350 | 4.460 | 4.070 | 4.160 | 6,450 | -0.29(-6.52%) |
| Sep 14, 2015 | 4.450 | 4.450 | 4.450 | 0 | -0.05(-1.11%) | |
| Sep 10, 2015 | 4.500 | 4.500 | 4.500 | 0 | +0.05(+1.12%) | |
| Sep 09, 2015 | 4.460 | 4.710 | 4.450 | 4.450 | 2,171 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
