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

NuVista Energy (TSX: NVA )

13.40 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jan 30, 2009 7.000 7.100 6.680 7.050 141,120 +0.10(+1.44%)
Jan 29, 2009 7.320 7.400 6.950 6.950 443,562 -0.40(-5.44%)
Jan 28, 2009 7.490 7.490 7.280 7.350 160,611 +0.04(+0.55%)
Jan 27, 2009 7.550 7.550 7.160 7.310 187,514 -0.18(-2.40%)
Jan 26, 2009 7.500 7.600 7.310 7.490 188,687 +0.10(+1.35%)
Jan 23, 2009 7.260 7.510 7.140 7.390 149,061 +0.11(+1.51%)
Jan 22, 2009 7.500 7.610 7.150 7.280 371,482 -0.22(-2.93%)
Jan 21, 2009 7.450 7.660 7.320 7.500 432,955 +0.13(+1.76%)
Jan 20, 2009 7.700 7.710 7.250 7.370 228,895 -0.31(-4.04%)
Jan 19, 2009 7.620 7.780 7.620 7.680 55,104 -0.17(-2.17%)
Jan 16, 2009 8.120 8.210 7.750 7.850 93,598 -0.12(-1.51%)
Jan 15, 2009 7.810 7.970 7.510 7.970 65,746 +0.17(+2.18%)
Jan 14, 2009 8.290 8.390 7.760 7.800 117,074 -0.74(-8.67%)
Jan 13, 2009 7.980 8.540 7.980 8.540 61,277 +0.52(+6.48%)
Jan 12, 2009 8.510 8.640 7.930 8.020 111,601 -0.67(-7.71%)
Jan 09, 2009 8.700 8.790 8.360 8.690 113,677 -0.21(-2.36%)
Jan 08, 2009 8.450 9.020 8.150 8.900 125,541 +0.50(+5.95%)
Jan 07, 2009 9.000 9.300 8.400 8.400 166,425 -0.99(-10.54%)
Jan 06, 2009 9.040 9.430 8.810 9.390 125,822 +0.63(+7.19%)
Jan 05, 2009 9.360 9.360 8.700 8.760 219,814 -0.60(-6.41%)
Jan 02, 2009 8.630 9.390 8.410 9.360 50,115 +0.73(+8.46%)
Dec 31, 2008 7.970 8.850 7.970 8.630 65,902 +0.48(+5.89%)
Dec 30, 2008 7.870 8.150 7.860 8.150 6,159,366 -0.05(-0.61%)
Dec 29, 2008 7.510 8.200 7.510 8.200 115,091 +0.84(+11.41%)
Dec 24, 2008 7.150 7.520 7.120 7.360 41,966 +0.10(+1.38%)
Dec 23, 2008 7.730 7.730 7.150 7.260 144,298 -0.03(-0.41%)
Dec 22, 2008 7.970 8.240 7.290 7.290 246,793 -1.04(-12.48%)
Dec 19, 2008 7.790 8.330 7.500 8.330 304,380 +0.29(+3.61%)
Dec 18, 2008 8.250 8.450 7.710 8.040 330,606 -0.46(-5.41%)
Dec 17, 2008 8.510 8.510 8.500 8.500 418 +0.30(+3.66%)
Dec 16, 2008 7.760 8.360 7.500 8.200 295,327 +0.30(+3.80%)
Dec 15, 2008 7.800 8.000 7.550 7.900 294,216 +0.59(+8.07%)
Dec 12, 2008 6.850 7.480 6.800 7.310 209,980 +0.15(+2.09%)
Dec 11, 2008 7.570 7.990 7.120 7.160 407,156 -0.41(-5.42%)
Dec 10, 2008 7.180 7.600 7.120 7.570 511,469 +0.56(+7.99%)
Dec 09, 2008 6.980 7.370 6.750 7.010 140,187 -0.16(-2.23%)
Dec 08, 2008 7.200 7.480 6.810 7.170 139,047 +0.44(+6.54%)
Dec 05, 2008 6.570 7.000 6.540 6.730 169,347 -0.02(-0.30%)
Dec 04, 2008 7.500 7.540 6.680 6.750 229,162 -0.75(-10.00%)
Dec 03, 2008 7.960 8.010 7.500 7.500 155,245 -0.48(-6.02%)
Dec 02, 2008 8.000 8.150 7.660 7.980 186,598 +0.28(+3.64%)
Dec 01, 2008 8.090 8.090 7.600 7.700 820,105 -0.40(-4.94%)
Nov 28, 2008 7.520 8.400 7.520 8.100 281,419 +0.21(+2.66%)
Nov 27, 2008 7.300 7.890 7.130 7.890 68,261 +0.61(+8.38%)
Nov 26, 2008 6.960 7.350 6.250 7.280 341,319 +0.32(+4.60%)
Nov 25, 2008 7.480 7.480 6.850 6.960 170,784 -0.30(-4.13%)
Nov 24, 2008 7.050 7.350 6.700 7.260 352,072 +0.47(+6.92%)
Nov 21, 2008 7.150 7.160 6.260 6.790 389,131 -0.06(-0.88%)
Nov 20, 2008 7.510 7.580 6.800 6.850 514,483 -0.83(-10.81%)
Nov 19, 2008 8.380 8.380 7.650 7.680 320,755 -0.68(-8.13%)
Nov 18, 2008 9.350 9.470 8.200 8.360 636,738 -0.76(-8.33%)
Nov 17, 2008 9.850 9.850 9.100 9.120 136,222 -0.65(-6.65%)
Nov 14, 2008 10.39 10.39 9.570 9.770 270,174 -0.19(-1.91%)
Nov 13, 2008 9.980 10.00 9.300 9.960 151,923 +0.26(+2.68%)
Nov 12, 2008 10.15 10.30 9.700 9.700 155,177 -0.46(-4.53%)
Nov 11, 2008 10.45 10.50 10.06 10.16 153,563 -0.46(-4.33%)
Nov 10, 2008 10.99 11.18 10.26 10.62 177,862 +0.28(+2.71%)
Nov 07, 2008 11.15 11.15 10.25 10.34 144,686 -0.52(-4.79%)
Nov 06, 2008 11.50 11.50 10.77 10.86 175,483 -0.64(-5.57%)
Nov 05, 2008 10.87 11.92 10.87 11.50 264,785 +0.06(+0.52%)
Nov 04, 2008 10.70 11.50 10.60 11.44 344,714 +1.29(+12.71%)
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.