TVA Group, Inc. Class B TVA.B
TSX · Canada · Consumer Services
CAD 2.39-0.06 (-2.45%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.39 | -2.45% | CAD 2.26 | CAD 2.39 | CAD 2.25 | 25.70K |
| 2026-09-30 | CAD 2.45 | -2.39% | CAD 2.42 | CAD 2.45 | CAD 2.42 | 2.00K |
| 2026-09-29 | CAD 2.51 | +0.40% | CAD 2.50 | CAD 2.52 | CAD 2.50 | 20.10K |
| 2026-09-28 | CAD 2.50 | +8.70% | CAD 2.30 | CAD 2.51 | CAD 2.22 | 22.30K |
| 2026-09-25 | CAD 2.30 | 0.00% | CAD 2.36 | CAD 2.51 | CAD 2.23 | 1.30K |
| 2026-09-24 | CAD 2.30 | -3.36% | CAD 2.34 | CAD 2.34 | CAD 2.30 | 11.10K |
| 2026-09-23 | CAD 2.38 | 0.00% | CAD 2.38 | CAD 2.38 | CAD 2.38 | 0 |
| 2026-09-22 | CAD 2.38 | -5.18% | CAD 2.46 | CAD 2.51 | CAD 2.38 | 14.60K |
| 2026-09-21 | CAD 2.51 | -1.57% | CAD 2.46 | CAD 2.51 | CAD 2.46 | 2.80K |
| 2026-09-18 | CAD 2.55 | -0.39% | CAD 2.56 | CAD 2.56 | CAD 2.55 | 12.20K |
| 2026-09-17 | CAD 2.56 | +4.49% | CAD 2.46 | CAD 2.56 | CAD 2.46 | 11.70K |
| 2026-09-16 | CAD 2.45 | +1.66% | CAD 2.43 | CAD 2.46 | CAD 2.43 | 38.10K |
| 2026-09-15 | CAD 2.41 | 0.00% | CAD 2.40 | CAD 2.41 | CAD 2.38 | 2.60K |
| 2026-09-14 | CAD 2.41 | +0.42% | CAD 2.38 | CAD 2.46 | CAD 2.38 | 2.60K |
| 2026-09-11 | CAD 2.40 | -2.83% | CAD 2.40 | CAD 2.40 | CAD 2.30 | 16.60K |
| 2026-09-10 | CAD 2.47 | -4.63% | CAD 2.65 | CAD 2.65 | CAD 2.47 | 10.10K |
| 2026-09-09 | CAD 2.59 | +7.02% | CAD 2.75 | CAD 2.75 | CAD 2.59 | 3.90K |
| 2026-09-08 | CAD 2.42 | -12.32% | CAD 2.64 | CAD 2.64 | CAD 2.42 | 11.30K |
| 2026-09-04 | CAD 2.76 | +4.15% | CAD 2.68 | CAD 2.78 | CAD 2.68 | 27.90K |
| 2026-09-03 | CAD 2.65 | -0.38% | CAD 2.49 | CAD 2.65 | CAD 2.35 | 1.90K |
| 2026-09-02 | CAD 2.66 | +4.31% | CAD 2.66 | CAD 2.66 | CAD 2.66 | 300 |
| 2026-09-01 | CAD 2.55 | -0.39% | CAD 2.55 | CAD 2.56 | CAD 2.53 | 13.80K |
| 2026-08-31 | CAD 2.56 | -1.54% | CAD 2.65 | CAD 2.70 | CAD 2.50 | 38.60K |
| 2026-08-28 | CAD 2.60 | +9.70% | CAD 2.48 | CAD 2.62 | CAD 2.48 | 7.10K |
| 2026-08-27 | CAD 2.37 | -2.87% | CAD 2.56 | CAD 2.56 | CAD 2.34 | 10.30K |
| 2026-08-26 | CAD 2.44 | -0.41% | CAD 2.47 | CAD 2.47 | CAD 2.14 | 6.40K |
| 2026-08-25 | CAD 2.45 | -3.16% | CAD 2.52 | CAD 2.52 | CAD 2.45 | 4.30K |
| 2026-08-24 | CAD 2.53 | +0.80% | CAD 2.47 | CAD 2.55 | CAD 2.47 | 5.80K |
| 2026-08-21 | CAD 2.51 | +2.87% | CAD 2.44 | CAD 2.60 | CAD 2.44 | 2.40K |
| 2026-08-20 | CAD 2.44 | -0.81% | CAD 2.60 | CAD 2.61 | CAD 2.44 | 10.60K |
| 2026-08-19 | CAD 2.46 | +2.07% | CAD 2.46 | CAD 2.46 | CAD 2.46 | 300 |
| 2026-08-18 | CAD 2.41 | -10.74% | CAD 2.72 | CAD 2.72 | CAD 2.30 | 37.30K |
| 2026-08-17 | CAD 2.70 | -1.82% | CAD 2.75 | CAD 2.92 | CAD 2.70 | 30.60K |
| 2026-08-14 | CAD 2.75 | +1.85% | CAD 2.69 | CAD 2.80 | CAD 2.46 | 11.40K |
| 2026-08-13 | CAD 2.70 | -4.26% | CAD 2.71 | CAD 2.72 | CAD 2.66 | 26.30K |
| 2026-08-12 | CAD 2.82 | -2.76% | CAD 2.92 | CAD 2.93 | CAD 2.82 | 28.30K |
| 2026-08-11 | CAD 2.90 | +5.07% | CAD 2.76 | CAD 2.92 | CAD 2.74 | 45.30K |
| 2026-08-10 | CAD 2.76 | +2.60% | CAD 2.70 | CAD 2.95 | CAD 2.70 | 126.40K |
| 2026-08-07 | CAD 2.69 | +10.70% | CAD 2.43 | CAD 2.69 | CAD 2.43 | 22.00K |
| 2026-08-06 | CAD 2.43 | 0.00% | CAD 2.47 | CAD 2.47 | CAD 2.43 | 2.80K |
| 2026-08-05 | CAD 2.43 | -1.62% | CAD 2.47 | CAD 2.47 | CAD 2.40 | 53.40K |
| 2026-08-04 | CAD 2.47 | +6.93% | CAD 2.42 | CAD 2.49 | CAD 2.42 | 15.90K |
| 2026-07-31 | CAD 2.31 | +10.53% | CAD 2.10 | CAD 2.35 | CAD 2.10 | 16.00K |
| 2026-07-30 | CAD 2.09 | +8.29% | CAD 1.94 | CAD 2.09 | CAD 1.87 | 7.30K |
| 2026-07-29 | CAD 1.93 | -3.50% | CAD 1.95 | CAD 1.97 | CAD 1.90 | 4.70K |
| 2026-07-28 | CAD 2.00 | +7.53% | CAD 2.29 | CAD 2.42 | CAD 1.86 | 12.30K |
| 2026-07-27 | CAD 1.86 | -3.12% | CAD 1.75 | CAD 1.93 | CAD 1.74 | 2.80K |
| 2026-07-24 | CAD 1.92 | +5.49% | CAD 1.81 | CAD 1.95 | CAD 1.81 | 14.80K |
| 2026-07-23 | CAD 1.82 | +4.00% | CAD 1.76 | CAD 1.83 | CAD 1.73 | 42.10K |
| 2026-07-22 | CAD 1.75 | -15.46% | CAD 2.01 | CAD 2.06 | CAD 1.74 | 39.20K |
| 2026-07-21 | CAD 2.07 | -6.76% | CAD 2.25 | CAD 2.28 | CAD 2.01 | 53.60K |
| 2026-07-20 | CAD 2.22 | -3.48% | CAD 2.22 | CAD 2.26 | CAD 2.22 | 13.50K |
| 2026-07-17 | CAD 2.30 | -2.13% | CAD 2.34 | CAD 2.35 | CAD 2.29 | 3.80K |
| 2026-07-16 | CAD 2.35 | +2.62% | CAD 2.29 | CAD 2.41 | CAD 2.29 | 22.60K |
| 2026-07-15 | CAD 2.29 | +3.62% | CAD 2.29 | CAD 2.30 | CAD 2.29 | 13.00K |
| 2026-07-14 | CAD 2.21 | -5.96% | CAD 2.20 | CAD 2.50 | CAD 2.20 | 11.00K |
| 2026-07-13 | CAD 2.35 | +3.98% | CAD 2.48 | CAD 2.50 | CAD 2.30 | 24.00K |
| 2026-07-10 | CAD 2.26 | +13.00% | CAD 2.31 | CAD 2.60 | CAD 2.20 | 144.00K |
| 2026-07-09 | CAD 2.00 | +4.17% | CAD 1.98 | CAD 2.00 | CAD 1.96 | 9.80K |
| 2026-07-08 | CAD 1.92 | +1.05% | CAD 1.96 | CAD 1.96 | CAD 1.92 | 4.30K |
| 2026-07-07 | CAD 1.90 | +10.47% | CAD 1.80 | CAD 1.90 | CAD 1.80 | 4.90K |
| 2026-07-06 | CAD 1.72 | +1.18% | CAD 1.72 | CAD 1.79 | CAD 1.69 | 10.50K |
| 2026-07-03 | CAD 1.70 | +0.59% | CAD 1.70 | CAD 1.70 | CAD 1.70 | 500 |
| 2026-07-02 | CAD 1.69 | +1.20% | CAD 1.69 | CAD 1.69 | CAD 1.68 | 2.40K |
| 2026-06-30 | CAD 1.67 | 0.00% | CAD 1.67 | CAD 1.67 | CAD 1.67 | 0 |
| 2026-06-29 | CAD 1.67 | 0.00% | CAD 1.67 | CAD 1.67 | CAD 1.67 | 0 |
| 2026-06-26 | CAD 1.67 | 0.00% | CAD 1.67 | CAD 1.67 | CAD 1.67 | 0 |
| 2026-06-25 | CAD 1.67 | 0.00% | CAD 1.67 | CAD 1.67 | CAD 1.67 | 0 |
| 2026-06-24 | CAD 1.67 | 0.00% | CAD 1.67 | CAD 1.67 | CAD 1.67 | 0 |
| 2026-06-23 | CAD 1.67 | -4.57% | CAD 1.67 | CAD 1.67 | CAD 1.67 | 400 |
| 2026-06-22 | CAD 1.75 | +0.57% | CAD 1.68 | CAD 1.75 | CAD 1.68 | 13.40K |
| 2026-06-19 | CAD 1.74 | -2.25% | CAD 1.55 | CAD 1.78 | CAD 1.55 | 21.50K |
| 2026-06-18 | CAD 1.78 | +6.59% | CAD 1.79 | CAD 1.79 | CAD 1.75 | 18.10K |
| 2026-06-17 | CAD 1.67 | +12.08% | CAD 1.48 | CAD 1.67 | CAD 1.48 | 3.00K |
| 2026-06-16 | CAD 1.49 | +0.68% | CAD 1.49 | CAD 1.49 | CAD 1.41 | 6.10K |
| 2026-06-15 | CAD 1.48 | -1.33% | CAD 1.45 | CAD 1.50 | CAD 1.45 | 16.60K |
| 2026-06-12 | CAD 1.50 | -4.46% | CAD 1.50 | CAD 1.50 | CAD 1.50 | 3.50K |
| 2026-06-11 | CAD 1.57 | +4.67% | CAD 1.50 | CAD 1.57 | CAD 1.50 | 3.60K |
| 2026-06-10 | CAD 1.50 | 0.00% | CAD 1.49 | CAD 1.50 | CAD 1.49 | 300 |
| 2026-06-09 | CAD 1.50 | +0.67% | CAD 1.43 | CAD 1.50 | CAD 1.41 | 13.40K |
| 2026-06-08 | CAD 1.49 | -10.78% | CAD 1.60 | CAD 1.60 | CAD 1.30 | 38.10K |
| 2026-06-05 | CAD 1.67 | -5.11% | CAD 1.74 | CAD 1.74 | CAD 1.66 | 8.60K |
| 2026-06-04 | CAD 1.76 | +0.57% | CAD 1.75 | CAD 1.80 | CAD 1.75 | 25.90K |
| 2026-06-03 | CAD 1.75 | +9.37% | CAD 1.65 | CAD 1.85 | CAD 1.65 | 17.20K |
| 2026-06-02 | CAD 1.60 | 0.00% | CAD 1.57 | CAD 1.60 | CAD 1.53 | 9.30K |
| 2026-06-01 | CAD 1.60 | +3.90% | CAD 1.60 | CAD 1.60 | CAD 1.60 | 1.50K |
| 2026-05-29 | CAD 1.54 | +2.67% | CAD 1.45 | CAD 1.55 | CAD 1.45 | 23.50K |
| 2026-05-28 | CAD 1.50 | +3.45% | CAD 1.45 | CAD 1.50 | CAD 1.40 | 47.40K |
| 2026-05-27 | CAD 1.45 | +3.57% | CAD 1.32 | CAD 1.45 | CAD 1.32 | 500 |
| 2026-05-26 | CAD 1.40 | -3.45% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 2.10K |