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 (%)
May 31, 2021 2.830 2.850 2.830 2.850 4,600 +0.08(+2.89%)
May 28, 2021 2.770 2.770 2.770 2.770 150 -0.01(-0.36%)
May 27, 2021 2.690 2.790 2.690 2.780 14,202 +0.09(+3.35%)
May 26, 2021 2.700 2.730 2.680 2.690 26,075 -0.01(-0.37%)
May 25, 2021 2.710 2.740 2.700 2.700 15,300 -0.05(-1.82%)
May 21, 2021 2.750 2.750 2.750 0 -0.04(-1.43%)
May 20, 2021 2.650 2.790 2.650 2.790 10,915 +0.09(+3.33%)
May 19, 2021 2.610 2.700 2.610 2.700 5,180 +0.03(+1.12%)
May 18, 2021 2.660 2.680 2.660 2.670 3,900 +0.00(+0.00%)
May 17, 2021 2.700 2.700 2.650 2.670 15,800 +0.07(+2.69%)
May 14, 2021 2.740 2.750 2.590 2.600 77,309 -0.10(-3.70%)
May 13, 2021 2.650 2.750 2.640 2.700 7,240 +0.01(+0.37%)
May 12, 2021 2.800 2.830 2.630 2.690 26,110 -0.13(-4.61%)
May 11, 2021 2.820 2.830 2.700 2.820 37,191 -0.22(-7.24%)
May 10, 2021 2.890 3.040 2.890 3.040 8,000 +0.23(+8.19%)
May 07, 2021 2.890 2.900 2.810 2.810 11,040 -0.07(-2.43%)
May 06, 2021 2.810 2.940 2.800 2.880 31,575 +0.11(+3.97%)
May 05, 2021 2.650 2.770 2.650 2.770 11,100 +0.01(+0.36%)
May 04, 2021 2.800 2.800 2.760 2.760 3,201 -0.04(-1.43%)
May 03, 2021 2.730 2.800 2.730 2.800 5,320 +0.10(+3.70%)
Apr 30, 2021 2.700 2.750 2.700 2.700 26,850 +0.00(+0.00%)
Apr 29, 2021 2.640 2.710 2.610 2.700 13,800 +0.13(+5.06%)
Apr 28, 2021 2.550 2.620 2.550 2.570 16,700 +0.04(+1.58%)
Apr 27, 2021 2.530 2.590 2.530 2.530 19,700 +0.01(+0.40%)
Apr 26, 2021 2.500 2.520 2.470 2.520 16,500 +0.03(+1.20%)
Apr 23, 2021 2.480 2.490 2.450 2.490 19,000 +0.07(+2.89%)
Apr 22, 2021 2.490 2.490 2.420 2.420 12,200 -0.07(-2.81%)
Apr 21, 2021 2.480 2.490 2.460 2.490 6,039 -0.01(-0.40%)
Apr 20, 2021 2.470 2.500 2.470 2.500 8,678 +0.09(+3.73%)
Apr 19, 2021 2.480 2.480 2.410 2.410 6,600 +0.02(+0.84%)
Apr 16, 2021 2.360 2.400 2.320 2.390 5,299 -0.06(-2.45%)
Apr 15, 2021 2.390 2.450 2.390 2.450 1,600 +0.10(+4.26%)
Apr 14, 2021 2.270 2.500 2.270 2.350 32,024 +0.09(+3.98%)
Apr 13, 2021 2.270 2.280 2.260 2.260 14,200 +0.05(+2.26%)
Apr 12, 2021 2.220 2.220 2.210 2.210 3,619 -0.02(-0.90%)
Apr 07, 2021 2.230 2.230 2.230 0 -0.02(-0.89%)
Apr 06, 2021 2.260 2.260 2.230 2.250 57,460 -0.01(-0.44%)
Apr 05, 2021 2.250 2.280 2.250 2.260 7,100 -0.01(-0.44%)
Mar 31, 2021 2.270 2.270 2.270 0 +0.04(+1.79%)
Mar 30, 2021 2.270 2.270 2.230 2.230 1,100 +0.00(+0.00%)
Mar 29, 2021 2.270 2.270 2.230 2.230 1,639 +0.00(+0.00%)
Mar 26, 2021 2.250 2.250 2.230 2.230 9,000 +0.01(+0.45%)
Mar 25, 2021 2.240 2.240 2.210 2.220 19,450 -0.03(-1.33%)
Mar 24, 2021 2.290 2.290 2.250 2.250 1,400 -0.03(-1.32%)
Mar 23, 2021 2.290 2.290 2.190 2.280 7,500 +0.01(+0.44%)
Mar 22, 2021 2.290 2.290 2.270 2.270 3,500 +0.00(+0.00%)
Mar 19, 2021 2.260 2.290 2.260 2.270 31,457 +0.02(+0.89%)
Mar 18, 2021 2.250 2.250 2.250 2.250 100 +0.02(+0.90%)
Mar 17, 2021 2.250 2.280 2.230 2.230 1,100 +0.02(+0.90%)
Mar 16, 2021 2.280 2.290 2.210 2.210 1,700 +0.00(+0.00%)
Mar 12, 2021 2.210 2.210 2.210 0 -0.08(-3.49%)
Mar 11, 2021 2.200 2.300 2.200 2.290 8,650 +0.07(+3.15%)
Mar 10, 2021 2.300 2.300 2.220 2.220 75,500 +0.02(+0.91%)
Mar 09, 2021 2.260 2.260 2.200 2.200 2,600 -0.06(-2.65%)
Mar 08, 2021 2.330 2.330 2.260 2.260 800 -0.08(-3.42%)
Mar 05, 2021 2.280 2.340 2.280 2.340 6,200 +0.08(+3.54%)
Mar 04, 2021 2.300 2.340 2.260 2.260 5,296 +0.00(+0.00%)
Mar 03, 2021 2.250 2.260 2.250 2.260 300 +0.04(+1.80%)
Mar 02, 2021 2.230 2.340 2.220 2.220 7,400 +0.04(+1.83%)
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.