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

Tva Group (TSX: TVA-B )

1.310 -0.010 (-0.76%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Jun 28, 2013 9.390 9.390 9.390 0 +0.04(+0.43%)
Jun 27, 2013 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 26, 2013 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 25, 2013 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 24, 2013 9.350 9.350 9.350 9.350 2,100 +0.00(+0.00%)
Jun 21, 2013 9.350 9.350 9.350 9.350 9,972 +0.00(+0.00%)
Jun 20, 2013 9.350 9.350 9.350 9.350 100 -0.05(-0.53%)
Jun 19, 2013 9.400 9.400 9.400 0 +0.00(+0.00%)
Jun 18, 2013 9.400 9.400 9.400 0 +0.00(+0.00%)
Jun 17, 2013 9.400 9.400 9.400 0 +0.00(+0.00%)
Jun 14, 2013 9.300 9.400 9.300 9.400 3,200 +0.17(+1.84%)
Jun 13, 2013 9.230 9.230 9.230 9.230 300 -0.17(-1.81%)
Jun 12, 2013 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Jun 11, 2013 9.460 9.460 9.400 9.400 6,500 -0.14(-1.47%)
Jun 10, 2013 9.540 9.540 9.530 9.540 5,600 +0.04(+0.42%)
Jun 07, 2013 9.400 9.500 9.400 9.500 550 +0.15(+1.60%)
Jun 06, 2013 9.420 9.420 9.350 9.350 400 -0.15(-1.58%)
Jun 05, 2013 9.510 9.510 9.500 9.500 700 +0.00(+0.00%)
Jun 04, 2013 9.500 9.500 9.500 0 +0.00(+0.00%)
Jun 03, 2013 9.600 9.600 9.500 9.500 3,600 -0.10(-1.04%)
May 31, 2013 9.600 9.600 9.600 0 +0.00(+0.00%)
May 30, 2013 9.620 9.620 9.600 9.600 1,200 -0.02(-0.21%)
May 29, 2013 9.620 9.650 9.620 9.620 800 +0.01(+0.10%)
May 28, 2013 9.850 9.850 9.610 9.610 600 -0.29(-2.93%)
May 27, 2013 9.900 9.900 9.900 0 +0.00(+0.00%)
May 24, 2013 9.890 9.900 9.880 9.900 302 +0.03(+0.30%)
May 23, 2013 9.870 9.870 9.870 9.870 100 -0.22(-2.18%)
May 22, 2013 9.990 10.09 9.990 10.09 1,300 +0.14(+1.41%)
May 21, 2013 9.870 9.950 9.870 9.950 1,149 +0.10(+1.02%)
May 17, 2013 9.850 9.850 9.850 0 +0.00(+0.00%)
May 16, 2013 9.900 9.900 9.850 9.850 1,500 +0.00(+0.00%)
May 15, 2013 9.800 10.49 9.800 9.850 2,550 -0.15(-1.50%)
May 13, 2013 10.00 10.00 10.00 0 +0.00(+0.00%)
May 10, 2013 9.740 10.00 9.740 10.00 1,800 +0.49(+5.15%)
May 09, 2013 9.510 9.510 9.510 9.510 250 +0.00(+0.00%)
May 08, 2013 9.580 9.580 9.510 9.510 900 -0.06(-0.63%)
May 07, 2013 9.510 9.570 9.510 9.570 1,064 +0.02(+0.21%)
May 06, 2013 9.550 9.550 9.550 0 +0.00(+0.00%)
May 03, 2013 9.550 9.550 9.550 0 +0.00(+0.00%)
May 02, 2013 9.550 9.550 9.540 9.550 2,400 +0.05(+0.53%)
May 01, 2013 9.510 9.510 9.500 9.500 1,500 +0.00(+0.00%)
Apr 30, 2013 9.520 9.520 9.500 9.500 800 +0.00(+0.00%)
Apr 29, 2013 9.730 9.730 9.500 9.500 1,800 -0.31(-3.16%)
Apr 26, 2013 9.390 10.00 9.670 9.810 1,070 -0.20(-2.00%)
Apr 25, 2013 9.500 10.01 9.500 10.01 4,745 +0.65(+6.94%)
Apr 24, 2013 9.150 9.400 9.120 9.360 15,460 +0.35(+3.88%)
Apr 23, 2013 9.010 9.010 9.010 9.010 0 +0.00(+0.00%)
Apr 22, 2013 9.070 9.070 8.920 9.010 1,400 -0.26(-2.80%)
Apr 19, 2013 9.250 9.270 9.250 9.270 15,400 +0.29(+3.23%)
Apr 18, 2013 8.980 8.980 8.980 0 +0.00(+0.00%)
Apr 17, 2013 9.010 9.010 8.800 8.980 2,400 -0.02(-0.22%)
Apr 16, 2013 9.000 9.100 9.000 9.000 4,300 +0.00(+0.00%)
Apr 15, 2013 9.130 9.130 9.000 9.000 650 -0.20(-2.17%)
Apr 12, 2013 9.020 9.210 9.020 9.200 1,650 -0.10(-1.08%)
Apr 11, 2013 9.300 9.300 9.290 9.300 700 -0.01(-0.11%)
Apr 10, 2013 9.360 9.360 9.310 9.310 2,500 -0.05(-0.53%)
Apr 09, 2013 9.360 9.360 9.360 0 +0.00(+0.00%)
Apr 08, 2013 9.210 9.410 9.090 9.360 5,078 -0.32(-3.31%)
Apr 05, 2013 9.590 9.680 9.520 9.680 3,850 -0.04(-0.41%)
Apr 04, 2013 9.700 9.720 9.700 9.720 1,400 +0.00(+0.00%)
Apr 03, 2013 9.850 9.850 9.620 9.720 1,000 -0.13(-1.32%)
Apr 02, 2013 9.850 9.850 9.850 9.850 100 +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.