TVA Group, Inc. Class B TVA.B
TSX · Kanada · Tüketici Hizmetleri
CAD 2,39-0,06 (-%2,45)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |