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 (%)
Feb 26, 2021 2.220 2.220 2.160 2.160 16,450 -0.04(-1.82%)
Feb 25, 2021 2.230 2.230 2.200 2.200 10,550 -0.02(-0.90%)
Feb 24, 2021 2.200 2.230 2.180 2.220 6,100 +0.02(+0.91%)
Feb 23, 2021 2.230 2.240 2.180 2.200 11,150 +0.00(+0.00%)
Feb 22, 2021 2.220 2.230 2.200 2.200 7,000 +0.00(+0.00%)
Feb 19, 2021 2.210 2.230 2.190 2.200 53,300 +0.06(+2.80%)
Feb 18, 2021 2.120 2.190 2.110 2.140 31,900 -0.04(-1.83%)
Feb 17, 2021 2.170 2.180 2.170 2.180 2,600 +0.01(+0.46%)
Feb 16, 2021 2.200 2.200 2.170 2.170 5,300 +0.00(+0.00%)
Feb 12, 2021 2.170 2.170 2.170 0 +0.01(+0.46%)
Feb 11, 2021 2.170 2.180 2.150 2.160 3,200 +0.07(+3.35%)
Feb 10, 2021 2.060 2.090 2.060 2.090 900 +0.04(+1.95%)
Feb 09, 2021 2.120 2.120 2.050 2.050 4,650 -0.10(-4.65%)
Feb 08, 2021 2.050 2.150 2.050 2.150 4,600 -0.01(-0.46%)
Feb 05, 2021 2.060 2.160 2.050 2.160 3,500 +0.05(+2.37%)
Feb 04, 2021 2.180 2.180 2.110 2.110 1,200 -0.07(-3.21%)
Feb 03, 2021 2.180 2.180 2.180 2.180 100 +0.06(+2.83%)
Feb 02, 2021 2.120 2.120 2.120 35 +0.00(+0.00%)
Feb 01, 2021 2.190 2.190 2.060 2.120 1,275 -0.08(-3.64%)
Jan 28, 2021 2.200 2.200 2.200 0 +0.06(+2.80%)
Jan 27, 2021 2.140 2.140 2.140 2.140 2,000 +0.00(+0.00%)
Jan 26, 2021 2.140 2.140 2.140 2.140 9,600 -0.01(-0.47%)
Jan 25, 2021 2.190 2.200 2.130 2.150 1,139 -0.04(-1.83%)
Jan 22, 2021 2.130 2.200 2.130 2.190 400 +0.06(+2.82%)
Jan 21, 2021 2.200 2.200 2.130 2.130 18,200 -0.07(-3.18%)
Jan 19, 2021 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 18, 2021 2.100 2.200 2.100 2.200 1,458 +0.00(+0.00%)
Jan 15, 2021 2.190 2.200 2.180 2.200 17,375 +0.08(+3.77%)
Jan 14, 2021 2.030 2.190 2.030 2.120 7,598 -0.07(-3.20%)
Jan 13, 2021 2.120 2.190 2.120 2.190 700 +0.00(+0.00%)
Jan 12, 2021 2.190 2.190 2.190 75 +0.00(+0.00%)
Jan 11, 2021 2.170 2.190 2.170 2.190 9,000 +0.02(+0.92%)
Jan 08, 2021 2.150 2.190 2.120 2.170 120,800 -0.03(-1.36%)
Jan 07, 2021 2.150 2.200 2.150 2.200 3,250 +0.04(+1.85%)
Jan 05, 2021 2.160 2.160 2.160 0 +0.03(+1.41%)
Jan 04, 2021 2.120 2.130 2.120 2.130 13,900 +0.02(+0.95%)
Dec 31, 2020 2.110 2.110 2.110 0 +0.05(+2.43%)
Dec 29, 2020 2.060 2.060 2.060 0 +0.06(+3.00%)
Dec 24, 2020 2.000 2.000 2.000 0 -0.01(-0.50%)
Dec 23, 2020 2.000 2.050 2.000 2.010 22,900 -0.04(-1.95%)
Dec 22, 2020 1.920 2.050 1.920 2.050 1,800 +0.05(+2.50%)
Dec 21, 2020 2.010 2.010 1.950 2.000 27,517 -0.15(-6.98%)
Dec 18, 2020 2.160 2.160 2.040 2.150 900 -0.01(-0.46%)
Dec 16, 2020 2.160 2.160 2.160 0 +0.02(+0.93%)
Dec 15, 2020 2.140 2.160 2.140 2.140 4,100 +0.00(+0.00%)
Dec 14, 2020 2.140 2.140 2.140 2.140 100 -0.02(-0.93%)
Dec 11, 2020 2.150 2.160 2.150 2.160 6,300 -0.01(-0.46%)
Dec 10, 2020 2.170 2.170 2.050 2.170 7,250 +0.00(+0.00%)
Dec 09, 2020 2.170 2.170 2.170 2.170 1,900 +0.01(+0.46%)
Dec 08, 2020 2.140 2.170 2.130 2.160 4,550 +0.08(+3.85%)
Dec 07, 2020 1.950 2.080 1.950 2.080 1,850 -0.06(-2.80%)
Dec 04, 2020 2.140 2.160 2.120 2.140 10,100 -0.01(-0.47%)
Dec 03, 2020 2.050 2.200 2.040 2.150 33,085 +0.15(+7.50%)
Dec 02, 2020 1.830 2.000 1.830 2.000 13,825 +0.20(+11.11%)
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.