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

Tva Group (TSX: TVA-B )

1.420 -0.020 (-1.39%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 21, 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 (%)
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%)
Mar 01, 2021 2.160 2.180 2.160 2.180 2,770 +0.02(+0.93%)
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%)
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.