TVA Group Inc (TVA.B)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 4.93827160494 | 0.81 | 0.85 | 0.81 | 379 | 0.83679868 | CS |
| 4 | -0.14 | -14.1414141414 | 0.99 | 1.1 | 0.8 | 6924 | 0.8929189 | CS |
| 12 | -0.1 | -10.5263157895 | 0.95 | 1.15 | 0.8 | 5224 | 0.9157819 | CS |
| 26 | -0.38 | -30.8943089431 | 1.23 | 1.37 | 0.8 | 3397 | 0.97123986 | CS |
| 52 | -0.48 | -36.0902255639 | 1.33 | 1.65 | 0.8 | 4600 | 1.22177588 | CS |
| 156 | -2.47 | -74.3975903614 | 3.32 | 4 | 0.8 | 9282 | 1.96678479 | CS |
| 260 | -1.08 | -55.9585492228 | 1.93 | 4 | 0.8 | 8547 | 2.08337247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1 |
| 1739918400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 5 |
| 1739572800 | 0.85 | 0.04 | 4.94 | 0.85 | 0.85 | 0.85 | 1010 |
| 1739486400 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1739400000 | 0.81 | -0.06 | -6.90 | 0.81 | 0.81 | 0.81 | 500 |
| 1739313600 | 0.87 | -0.03 | -3.33 | 0.87 | 0.87 | 0.87 | 500 |
| 1739227200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738968000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738881600 | 0.9 | 0 | 0.00 | 0.88 | 0.9 | 0.88 | 1500 |
| 1738795200 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9 | 0.9 | 1500 |
| 1738708800 | 0.88 | -0.02 | -2.22 | 0.9 | 0.9 | 0.88 | 14000 |
| 1738622400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 7500 |
| 1738363200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 6500 |
| 1738276800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 40000 |
| 1738190400 | 0.9 | 0.1 | 12.50 | 0.8 | 0.9 | 0.8 | 31000 |
| 1738104000 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.8 | 13037 |
| 1738017600 | 0.81 | -0.09 | -10.00 | 0.87 | 0.87 | 0.81 | 4501 |
| 1737758400 | 0.9 | -0.02 | -2.17 | 0.91 | 0.91 | 0.9 | 1000 |
| 1737672000 | 0.92 | -0.13 | -12.38 | 0.99 | 1.04 | 0.92 | 1400 |
| 1737585600 | 1.05 | 0.14 | 15.38 | 0.99 | 1.1 | 0.99 | 7600 |
| 1737499200 | 0.91 | 0.04 | 4.60 | 0.96 | 0.99 | 0.91 | 3500 |
| 1737412800 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1737153600 | 0.87 | -0.06 | -6.45 | 0.93 | 0.93 | 0.86 | 3486 |
| 1737067200 | 0.93 | 0.13 | 16.25 | 0.92 | 0.99 | 0.92 | 1600 |
| 1736980800 | 0.8 | -0.13 | -13.98 | 0.87 | 0.87 | 0.8 | 12427 |
| 1736894400 | 0.93 | 0.08 | 9.41 | 0.93 | 0.93 | 0.93 | 1500 |
| 1736808000 | 0.85 | -0.11 | -11.46 | 0.93 | 0.93 | 0.85 | 12780 |
| 1736548800 | 0.96 | -0.01 | -1.03 | 0.96 | 0.96 | 0.96 | 4681 |
| 1736462400 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1736376000 | 0.97 | -0.01 | -1.02 | 0.97 | 0.97 | 0.97 | 9550 |
| 1736289600 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 2500 |
| 1736203200 | 0.98 | -0.12 | -10.91 | 1.05 | 1.05 | 0.97 | 14050 |
| 1735944000 | 1.1 | 0.11 | 11.11 | 0.98 | 1.1 | 0.98 | 4500 |
| 1735857600 | 0.99 | -0.04 | -3.88 | 0.99 | 0.99 | 0.99 | 7000 |
| 1735684800 | 1.03 | 0.03 | 3.00 | 1.03 | 1.03 | 1.03 | 300 |
| 1735598400 | 1 | 0 | 0.00 | 0.95 | 1 | 0.95 | 6900 |
| 1735339200 | 1 | -0.14 | -12.28 | 1.1299999 | 1.1299999 | 0.95 | 18139 |
| 1735069200 | 1.1399999 | 0.13 | 12.87 | 0.94 | 1.1399999 | 0.94 | 723 |
| 1734993600 | 1.01 | 0.15 | 17.44 | 1.15 | 1.15 | 1.01 | 11209 |
| 1734734400 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 11909 |
| 1734648000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1734561600 | 0.86 | -0.04 | -4.44 | 0.87 | 0.87 | 0.86 | 3500 |
| 1734475200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1734388800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1734129600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 10000 |
| 1734043200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 208 |
| 1733956800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1733870400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1733784000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 10 |
| 1733524800 | 0.9 | -0.05 | -5.26 | 0.87 | 0.9 | 0.87 | 10500 |
| 1733438400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733352000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733265600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733179200 | 0.95 | 0.04 | 4.40 | 0.95 | 0.95 | 0.95 | 3501 |
| 1732920000 | 0.91 | -0.06 | -6.19 | 0.95 | 0.95 | 0.91 | 6004 |
| 1732833600 | 0.97 | 0.02 | 2.11 | 0.97 | 0.97 | 0.97 | 500 |
| 1732747200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1732660800 | 0.95 | -0.06 | -5.94 | 0.96 | 1 | 0.95 | 11900 |
| 1732574400 | 1.01 | -0.06 | -5.61 | 0.98 | 1.01 | 0.97 | 4200 |
| 1732315200 | 1.07 | 0.07 | 7.00 | 1.06 | 1.07 | 1.06 | 4300 |
| 1732228800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1500 |
| 1732142400 | 1 | 0 | 0.00 | 1.01 | 1.01 | 0.96 | 4902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
