Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tva Group (TSX: TVA-B )

1.250 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.800 1.810 1.800 1.810 1,150 +0.00(+0.00%)
Nov 29, 2018 1.800 1.810 1.800 1.810 1,000 +0.01(+0.56%)
Nov 28, 2018 1.760 1.800 1.760 1.800 6,900 +0.04(+2.27%)
Nov 27, 2018 1.800 1.800 1.760 1.760 1,400 -0.04(-2.22%)
Nov 26, 2018 1.800 1.800 1.800 1.800 700 +0.00(+0.00%)
Nov 23, 2018 1.900 1.900 1.800 1.800 6,400 -0.10(-5.26%)
Nov 22, 2018 1.990 1.990 1.890 1.900 10,345 +0.01(+0.53%)
Nov 21, 2018 1.900 2.000 1.890 1.890 5,700 -0.07(-3.57%)
Nov 20, 2018 1.800 1.960 1.800 1.960 4,463 +0.07(+3.70%)
Nov 19, 2018 2.090 2.090 1.890 1.890 4,913 -0.23(-10.85%)
Nov 16, 2018 2.120 2.120 2.120 2.120 1,100 -0.03(-1.40%)
Nov 15, 2018 2.120 2.150 2.120 2.150 732 +0.00(+0.00%)
Nov 14, 2018 2.180 2.180 2.150 2.150 2,800 -0.04(-1.83%)
Nov 13, 2018 2.150 2.190 2.150 2.190 4,400 +0.05(+2.34%)
Nov 12, 2018 2.100 2.140 2.090 2.140 1,400 +0.01(+0.47%)
Nov 08, 2018 2.130 2.130 2.130 0 -0.07(-3.18%)
Nov 07, 2018 2.200 2.200 2.200 40 +0.00(+0.00%)
Nov 06, 2018 2.310 2.310 2.130 2.200 900 +0.02(+0.92%)
Nov 05, 2018 2.490 2.490 2.180 2.180 11,840 -0.07(-3.11%)
Nov 02, 2018 2.000 2.280 1.970 2.250 26,400 +0.30(+15.38%)
Oct 31, 2018 1.950 1.950 1.950 0 -0.01(-0.51%)
Oct 30, 2018 1.810 1.960 1.770 1.960 10,150 +0.13(+7.10%)
Oct 29, 2018 1.860 1.860 1.830 1.830 7,300 -0.08(-4.19%)
Oct 26, 2018 1.870 1.910 1.870 1.910 700 +0.03(+1.60%)
Oct 25, 2018 1.860 1.880 1.860 1.880 600 -0.01(-0.53%)
Oct 24, 2018 1.990 2.000 1.880 1.890 11,875 -0.01(-0.53%)
Oct 23, 2018 1.900 1.940 1.880 1.900 8,600 -0.01(-0.52%)
Oct 18, 2018 1.910 1.910 1.910 0 -0.05(-2.55%)
Oct 17, 2018 1.990 1.990 1.960 1.960 320 +0.04(+2.08%)
Oct 16, 2018 2.000 2.000 1.920 1.920 2,300 -0.05(-2.54%)
Oct 15, 2018 1.960 1.990 1.950 1.970 3,054 +0.02(+1.03%)
Oct 12, 2018 1.910 2.000 1.910 1.950 2,200 +0.02(+1.04%)
Oct 11, 2018 2.060 2.060 1.930 1.930 27,950 -0.15(-7.21%)
Oct 10, 2018 2.120 2.120 2.080 2.080 4,900 -0.08(-3.70%)
Oct 09, 2018 2.160 2.160 2.160 2.160 2,900 -0.13(-5.68%)
Oct 05, 2018 2.290 2.290 2.290 0 +0.13(+6.02%)
Oct 04, 2018 2.160 2.160 2.160 2.160 1,600 -0.01(-0.46%)
Oct 03, 2018 2.170 2.170 2.170 2.170 1,100 -0.02(-0.91%)
Oct 02, 2018 2.170 2.200 2.160 2.190 3,100 +0.01(+0.46%)
Oct 01, 2018 2.200 2.200 2.180 2.180 2,150 -0.03(-1.36%)
Sep 28, 2018 2.210 2.210 2.210 2.210 200 +0.00(+0.00%)
Sep 27, 2018 2.210 2.210 2.210 2.210 100 +0.00(+0.00%)
Sep 26, 2018 2.250 2.250 2.210 2.210 8,711 -0.03(-1.34%)
Sep 25, 2018 2.280 2.280 2.220 2.240 34,000 -0.05(-2.18%)
Sep 24, 2018 2.390 2.390 2.290 2.290 2,429 +0.01(+0.44%)
Sep 21, 2018 2.320 2.340 2.280 2.280 1,900 +0.00(+0.00%)
Sep 20, 2018 2.270 2.320 2.270 2.280 5,050 +0.05(+2.24%)
Sep 19, 2018 2.330 2.340 2.100 2.230 16,630 -0.08(-3.46%)
Sep 18, 2018 2.370 2.380 2.310 2.310 3,329 -0.05(-2.12%)
Sep 17, 2018 2.360 2.360 2.360 2.360 400 -0.04(-1.67%)
Sep 14, 2018 2.400 2.400 2.360 2.400 4,190 +0.00(+0.00%)
Sep 13, 2018 2.410 2.410 2.400 2.400 2,852 -0.02(-0.83%)
Sep 12, 2018 2.420 2.420 2.420 2.420 900 -0.04(-1.63%)
Sep 11, 2018 2.450 2.460 2.450 2.460 1,800 +0.03(+1.23%)
Sep 10, 2018 2.430 2.430 2.430 2.430 1,100 +0.00(+0.00%)
Sep 07, 2018 2.450 2.450 2.430 2.430 900 +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.