TVA Group Inc (TVA.B)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 26.6666666667 | 0.9 | 1.15 | 0.86 | 5324 | 0.9231659 | CS |
| 4 | 0.18 | 18.75 | 0.96 | 1.15 | 0.86 | 3462 | 0.92139946 | CS |
| 12 | -0.11 | -8.8 | 1.25 | 1.37 | 0.86 | 2628 | 1.01518612 | CS |
| 26 | 0.01 | 0.884955752212 | 1.13 | 1.37 | 0.86 | 1857 | 1.0667774 | CS |
| 52 | -0.17 | -12.9770992366 | 1.31 | 1.65 | 0.86 | 4143 | 1.30070186 | CS |
| 156 | -1.64 | -58.9928057554 | 2.78 | 4 | 0.86 | 9419 | 2.05408373 | CS |
| 260 | -0.26 | -18.5714285714 | 1.4 | 4 | 0.86 | 8996 | 2.10108588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732056000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1731969600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 2000 |
| 1731710400 | 1 | -0.05 | -4.76 | 1 | 1 | 1 | 100 |
| 1731624000 | 1.05 | 0.04 | 3.96 | 1.05 | 1.05 | 1.05 | 2097 |
| 1731537600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 1 |
| 1731451200 | 1.01 | -0.11 | -9.82 | 1.12 | 1.12 | 1.01 | 16900 |
| 1731364800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1731105600 | 1.12 | -0.02 | -1.75 | 1.12 | 1.12 | 1.12 | 2900 |
| 1731019200 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.1399999 | 1.12 | 200 |
| 1730932800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730846400 | 1.11 | 0.01 | 0.91 | 1.15 | 1.15 | 1.11 | 13600 |
| 1730760000 | 1.1 | -0.05 | -4.35 | 1.07 | 1.1 | 1.07 | 4700 |
| 1730497200 | 1.15 | 0.01 | 0.88 | 1.06 | 1.15 | 1.06 | 3414 |
| 1730410800 | 1.1399999 | -0.1 | -8.06 | 1.1399999 | 1.1399999 | 1.1399999 | 700 |
| 1730324400 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730238000 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1730151600 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1729892400 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 31 |
| 1729806000 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1729719600 | 1.24 | -0.01 | -0.80 | 1.21 | 1.37 | 1.21 | 6175 |
| 1729633200 | 1.25 | 0.13 | 11.61 | 1.17 | 1.25 | 1.17 | 953 |
| 1729546800 | 1.12 | -0.02 | -1.75 | 1.09 | 1.12 | 1.07 | 2000 |
| 1729287600 | 1.1399999 | -0.02 | -1.72 | 1.12 | 1.1399999 | 1.12 | 300 |
| 1729201200 | 1.16 | 0.06 | 5.45 | 1.16 | 1.16 | 1.16 | 100 |
| 1729114800 | 1.1 | -0.06 | -5.17 | 1.11 | 1.11 | 1.1 | 6009 |
| 1729028400 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 3610 |
| 1728682800 | 1.16 | 0 | 0.00 | 1.17 | 1.17 | 1.16 | 1500 |
| 1728596400 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1728510000 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 204 |
| 1728423600 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1728337200 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1728078000 | 1.16 | -0.09 | -7.20 | 1.23 | 1.23 | 1.16 | 1100 |
| 1727991600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 500 |
| 1727905200 | 1.25 | 0 | 0.00 | 1.16 | 1.25 | 1.16 | 1800 |
| 1727818800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1727732400 | 1.25 | 0.05 | 4.17 | 1.2 | 1.25 | 1.2 | 1000 |
| 1727473200 | 1.2 | -0.02 | -1.64 | 1.2 | 1.2 | 1.2 | 100 |
| 1727386800 | 1.22 | 0.02 | 1.67 | 1.23 | 1.25 | 1.22 | 8600 |
| 1727300400 | 1.2 | 0.09 | 8.11 | 1.25 | 1.25 | 1.2 | 3600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
