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 (%)
Dec 31, 2021 2.820 2.820 2.820 0 -0.07(-2.42%)
Dec 30, 2021 2.880 2.890 2.880 2.890 2,900 +0.01(+0.35%)
Dec 29, 2021 2.780 2.880 2.780 2.880 303 +0.10(+3.60%)
Dec 24, 2021 2.780 2.780 2.780 0 -0.02(-0.71%)
Dec 23, 2021 2.790 2.800 2.790 2.800 1,100 +0.05(+1.82%)
Dec 22, 2021 2.890 2.890 2.750 2.750 4,600 -0.06(-2.14%)
Dec 21, 2021 2.870 2.870 2.810 2.810 1,205 -0.04(-1.40%)
Dec 20, 2021 2.900 2.900 2.850 2.850 10,400 -0.11(-3.72%)
Dec 17, 2021 2.800 2.970 2.800 2.960 7,100 +0.16(+5.71%)
Dec 16, 2021 2.800 2.800 2.800 2.800 4,000 +0.00(+0.00%)
Dec 15, 2021 2.800 2.800 2.800 2.800 300 +0.04(+1.45%)
Dec 14, 2021 2.730 2.800 2.730 2.760 5,082 -0.05(-1.78%)
Dec 13, 2021 2.810 2.810 2.810 2.810 2,010 +0.00(+0.00%)
Dec 10, 2021 2.820 2.820 2.810 2.810 7,100 -0.08(-2.77%)
Dec 09, 2021 2.840 2.900 2.840 2.890 800 +0.07(+2.48%)
Dec 08, 2021 2.810 2.850 2.810 2.820 37,600 +0.02(+0.71%)
Dec 07, 2021 2.810 2.900 2.800 2.800 900 -0.09(-3.11%)
Dec 06, 2021 2.840 2.890 2.840 2.890 1,640 -0.01(-0.34%)
Dec 02, 2021 2.900 2.900 2.900 0 +0.13(+4.69%)
Nov 30, 2021 2.770 2.770 2.770 0 -0.08(-2.81%)
Nov 29, 2021 2.860 2.880 2.850 2.850 14,400 +0.03(+1.06%)
Nov 26, 2021 2.850 2.850 2.820 2.820 5,050 -0.04(-1.40%)
Nov 24, 2021 2.860 2.860 2.860 0 +0.00(+0.00%)
Nov 23, 2021 2.860 2.860 2.860 2.860 900 -0.04(-1.38%)
Nov 22, 2021 2.860 2.900 2.860 2.900 3,200 -0.04(-1.36%)
Nov 19, 2021 2.870 2.940 2.870 2.940 200 +0.04(+1.38%)
Nov 18, 2021 2.880 2.900 2.860 2.900 14,500 +0.04(+1.40%)
Nov 17, 2021 2.850 2.940 2.850 2.860 12,650 +0.03(+1.06%)
Nov 16, 2021 2.900 2.900 2.830 2.830 26,550 -0.12(-4.07%)
Nov 15, 2021 2.930 2.950 2.930 2.950 12,100 +0.03(+1.03%)
Nov 12, 2021 2.950 2.950 2.920 2.920 4,300 -0.03(-1.02%)
Nov 11, 2021 2.940 2.950 2.900 2.950 4,700 +0.06(+2.08%)
Nov 09, 2021 2.930 2.980 2.870 2.890 18,315 +0.00(+0.00%)
Nov 08, 2021 2.860 2.900 2.840 2.890 6,550 -0.01(-0.34%)
Nov 05, 2021 2.860 2.900 2.850 2.900 8,600 +0.06(+2.11%)
Nov 04, 2021 2.840 2.840 2.840 2.840 1,100 +0.00(+0.00%)
Nov 02, 2021 2.840 2.840 2.840 0 -0.01(-0.35%)
Nov 01, 2021 2.840 2.850 2.840 2.850 13,500 +0.00(+0.00%)
Oct 29, 2021 2.900 2.900 2.850 2.850 20,650 +0.01(+0.35%)
Oct 28, 2021 2.850 2.850 2.840 2.840 5,800 -0.01(-0.35%)
Oct 27, 2021 2.890 2.900 2.830 2.850 800 +0.01(+0.35%)
Oct 26, 2021 2.840 2.840 2.840 2.840 200 -0.01(-0.35%)
Oct 25, 2021 2.850 2.850 2.850 2.850 1,000 +0.01(+0.35%)
Oct 22, 2021 2.840 2.840 2.840 2.840 600 +0.00(+0.00%)
Oct 21, 2021 2.840 2.840 2.840 2.840 100 +0.04(+1.43%)
Oct 20, 2021 2.920 2.920 2.800 2.800 6,500 -0.12(-4.11%)
Oct 15, 2021 2.920 2.920 2.920 0 +0.07(+2.46%)
Oct 14, 2021 2.840 2.850 2.840 2.850 4,000 +0.08(+2.89%)
Oct 13, 2021 2.770 2.770 2.770 2.770 700 +0.00(+0.00%)
Oct 12, 2021 2.770 2.770 2.770 2.770 200 -0.05(-1.77%)
Oct 08, 2021 2.820 2.820 2.820 0 +0.05(+1.81%)
Oct 06, 2021 2.770 2.770 2.770 0 -0.10(-3.48%)
Oct 05, 2021 2.880 2.880 2.870 2.870 1,800 -0.02(-0.69%)
Oct 04, 2021 2.950 2.950 2.890 2.890 1,500 +0.01(+0.35%)
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.