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

Tva Group (TSX: TVA-B )

1.320 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, May 31, 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 (%)
Dec 30, 2011 8.770 8.770 8.770 8.770 0 +0.00(+0.00%)
Dec 29, 2011 8.770 8.770 8.770 8.770 200 -0.01(-0.11%)
Dec 28, 2011 8.780 8.780 8.780 8.780 356 -0.13(-1.46%)
Dec 23, 2011 9.000 8.910 8.910 8.910 1,200 +0.31(+3.60%)
Dec 21, 2011 9.180 9.300 8.600 8.600 3,000 -0.58(-6.32%)
Dec 20, 2011 8.600 9.180 8.600 9.180 435 +0.58(+6.74%)
Dec 19, 2011 8.550 8.620 8.550 8.600 4,400 -0.06(-0.69%)
Dec 16, 2011 8.660 8.660 8.660 8.660 6,700 -0.14(-1.59%)
Dec 15, 2011 8.800 8.810 8.800 8.800 4,100 +0.00(+0.00%)
Dec 14, 2011 8.800 8.810 8.800 8.800 1,170 -0.20(-2.22%)
Dec 13, 2011 8.980 9.000 8.750 9.000 31,400 +0.14(+1.58%)
Dec 12, 2011 8.830 8.860 8.820 8.860 2,230 -0.24(-2.64%)
Dec 09, 2011 9.100 9.100 9.100 9.100 725 +0.00(+0.00%)
Dec 08, 2011 9.110 9.110 9.100 9.100 4,120 -0.02(-0.22%)
Dec 07, 2011 9.250 9.450 9.120 9.120 1,800 -0.28(-2.98%)
Dec 06, 2011 9.520 9.520 9.400 9.400 1,484 -0.10(-1.05%)
Dec 05, 2011 9.120 9.550 9.120 9.500 6,735 +0.20(+2.15%)
Dec 02, 2011 9.300 9.310 9.300 9.300 3,010 +0.00(+0.00%)
Dec 01, 2011 9.500 9.500 9.200 9.300 618 +0.07(+0.76%)
Nov 30, 2011 9.260 9.260 9.230 9.230 500 -0.37(-3.85%)
Nov 29, 2011 9.210 9.600 9.210 9.600 1,919 -0.10(-1.03%)
Nov 28, 2011 9.700 9.700 9.700 0 +0.00(+0.00%)
Nov 25, 2011 9.700 9.700 9.700 28 +0.00(+0.00%)
Nov 24, 2011 9.700 9.700 9.700 9.700 200 +0.00(+0.00%)
Nov 23, 2011 9.700 9.700 9.700 9.700 600 +0.30(+3.19%)
Nov 22, 2011 9.110 9.400 9.250 9.400 768 +0.15(+1.62%)
Nov 21, 2011 9.500 9.500 9.250 9.250 700 -0.25(-2.63%)
Nov 18, 2011 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Nov 17, 2011 9.770 9.770 9.500 9.500 300 -0.35(-3.55%)
Nov 16, 2011 9.850 9.850 9.850 9.850 250 -0.15(-1.50%)
Nov 15, 2011 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 14, 2011 10.00 10.00 10.00 10.00 1,500 +0.00(+0.00%)
Nov 11, 2011 10.00 10.00 10.00 10.00 890 +0.00(+0.00%)
Nov 10, 2011 10.00 10.00 10.00 10.00 1,700 +0.00(+0.00%)
Nov 09, 2011 10.00 10.00 10.00 10.00 1,100 +0.00(+0.00%)
Nov 08, 2011 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Nov 07, 2011 10.00 10.00 10.00 10.00 1,125 -0.04(-0.40%)
Nov 04, 2011 10.00 10.04 10.00 10.04 800 +0.04(+0.40%)
Nov 03, 2011 10.00 10.01 10.00 10.00 2,472 -0.01(-0.10%)
Nov 02, 2011 9.630 10.07 9.630 10.01 2,160 -0.18(-1.77%)
Nov 01, 2011 10.19 10.19 10.19 10.19 500 +0.19(+1.90%)
Oct 31, 2011 9.980 10.00 9.980 10.00 209,700 +0.49(+5.15%)
Oct 28, 2011 9.510 9.510 9.510 0 +0.00(+0.00%)
Oct 27, 2011 9.510 9.510 9.510 119 +0.00(+0.00%)
Oct 26, 2011 9.740 9.740 9.510 9.510 845 -0.22(-2.26%)
Oct 25, 2011 10.20 10.20 9.730 9.730 800 -0.27(-2.70%)
Oct 24, 2011 10.49 10.49 10.00 10.00 1,385 +0.00(+0.00%)
Oct 21, 2011 10.00 10.00 10.00 10.00 300 +0.00(+0.00%)
Oct 20, 2011 10.00 10.00 10.00 10.00 102 -0.10(-0.99%)
Oct 19, 2011 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Oct 18, 2011 10.10 10.10 10.10 0 +0.00(+0.00%)
Oct 17, 2011 10.00 10.20 10.00 10.10 800 -0.35(-3.35%)
Oct 14, 2011 10.45 10.45 10.45 10.45 450 +0.45(+4.50%)
Oct 13, 2011 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 12, 2011 10.01 10.01 10.00 10.00 400 -0.38(-3.66%)
Oct 11, 2011 10.38 10.38 10.38 0 +0.00(+0.00%)
Oct 07, 2011 10.00 10.38 10.00 10.38 1,500 +0.38(+3.80%)
Oct 06, 2011 10.00 10.00 10.00 22 +0.00(+0.00%)
Oct 05, 2011 10.45 10.90 10.00 10.00 1,540 -0.44(-4.21%)
Oct 04, 2011 11.22 11.22 10.44 10.44 801 +0.12(+1.16%)
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.