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

NuVista Energy (TSX: NVA )

13.42 +0.03 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2015 6.450 7.250 6.320 7.140 462,049 +0.74(+11.56%)
Jan 29, 2015 6.610 6.800 6.300 6.400 445,147 -0.17(-2.59%)
Jan 28, 2015 6.950 6.950 6.540 6.570 441,845 -0.44(-6.28%)
Jan 27, 2015 6.720 7.270 6.720 7.010 908,971 +0.23(+3.39%)
Jan 26, 2015 6.550 6.900 6.550 6.780 484,258 +0.19(+2.88%)
Jan 23, 2015 6.460 6.840 6.430 6.590 372,298 +0.13(+2.01%)
Jan 22, 2015 6.510 6.660 6.380 6.460 584,028 +0.06(+0.94%)
Jan 21, 2015 6.350 6.450 6.005 6.400 884,497 +0.09(+1.43%)
Jan 20, 2015 6.870 6.870 6.260 6.310 406,554 -0.37(-5.54%)
Jan 19, 2015 6.750 6.840 6.390 6.680 138,301 -0.12(-1.76%)
Jan 16, 2015 6.280 7.020 6.280 6.800 504,007 +0.48(+7.59%)
Jan 15, 2015 6.400 6.320 518,233 -0.05(-0.78%)
Jan 14, 2015 6.020 6.490 6.010 6.370 488,036 +0.24(+3.92%)
Jan 13, 2015 5.870 6.320 5.870 6.130 499,695 +0.10(+1.66%)
Jan 12, 2015 6.620 6.750 5.910 6.030 651,394 -0.66(-9.87%)
Jan 09, 2015 6.630 6.710 6.430 6.690 156,668 +0.10(+1.52%)
Jan 08, 2015 6.780 6.810 6.530 6.590 266,599 -0.03(-0.45%)
Jan 07, 2015 6.900 7.140 6.590 6.620 266,461 -0.16(-2.36%)
Jan 06, 2015 6.930 7.080 6.460 6.780 520,457 -0.14(-2.02%)
Jan 05, 2015 7.410 7.420 6.820 6.920 495,459 -0.57(-7.61%)
Jan 02, 2015 7.330 7.520 7.100 7.490 387,486 +0.08(+1.08%)
Dec 31, 2014 7.410 7.410 7.410 0 +0.07(+0.95%)
Dec 30, 2014 7.470 7.470 7.170 7.340 296,112 -0.11(-1.48%)
Dec 29, 2014 7.600 7.780 7.360 7.450 158,756 -0.04(-0.53%)
Dec 24, 2014 7.490 7.490 7.490 0 -0.18(-2.35%)
Dec 23, 2014 7.750 7.940 7.550 7.670 495,282 +0.01(+0.13%)
Dec 22, 2014 7.700 7.810 7.320 7.660 754,184 -0.13(-1.67%)
Dec 19, 2014 7.500 7.790 7.380 7.790 801,530 +0.30(+4.01%)
Dec 18, 2014 7.600 8.200 7.320 7.490 828,488 +0.11(+1.49%)
Dec 17, 2014 6.550 7.540 6.550 7.380 622,663 +0.84(+12.84%)
Dec 16, 2014 6.980 6.540 871,545 +0.29(+4.64%)
Dec 15, 2014 6.030 6.370 6.020 6.250 691,714 +0.32(+5.40%)
Dec 12, 2014 6.200 6.330 5.890 5.930 484,495 -0.29(-4.66%)
Dec 11, 2014 6.320 6.590 6.045 6.220 562,183 -0.03(-0.48%)
Dec 10, 2014 6.610 6.610 6.030 6.250 408,330 -0.52(-7.68%)
Dec 09, 2014 6.670 6.960 6.590 6.770 579,721 +0.07(+1.04%)
Dec 08, 2014 7.230 7.230 6.370 6.700 485,586 -0.65(-8.84%)
Dec 05, 2014 7.070 7.110 7.020 7.350 522,191 +0.20(+2.80%)
Dec 04, 2014 7.800 7.800 7.000 7.150 628,610 -0.66(-8.45%)
Dec 03, 2014 7.770 8.330 7.720 7.810 536,299 +0.13(+1.69%)
Dec 02, 2014 7.760 7.930 7.560 7.680 478,324 -0.18(-2.29%)
Dec 01, 2014 7.980 8.420 7.620 7.860 741,927 -0.44(-5.30%)
Nov 28, 2014 8.350 8.420 8.020 8.300 280,130 -0.06(-0.72%)
Nov 27, 2014 9.150 9.150 8.350 8.360 211,109 -0.89(-9.62%)
Nov 26, 2014 9.450 9.450 9.160 9.250 170,286 -0.20(-2.12%)
Nov 25, 2014 9.940 10.00 9.370 9.450 508,852 -0.44(-4.45%)
Nov 24, 2014 10.31 10.31 9.840 9.890 334,542 -0.42(-4.07%)
Nov 21, 2014 10.18 10.54 10.18 10.31 512,966 +0.18(+1.78%)
Nov 20, 2014 9.810 10.18 9.810 10.13 707,614 +0.30(+3.05%)
Nov 19, 2014 10.16 10.25 9.770 9.830 213,617 -0.24(-2.38%)
Nov 18, 2014 10.35 10.35 10.05 10.07 162,210 -0.25(-2.42%)
Nov 17, 2014 10.11 10.41 10.09 10.32 346,548 +0.15(+1.47%)
Nov 14, 2014 10.10 10.26 9.900 10.17 360,840 +0.11(+1.09%)
Nov 13, 2014 10.37 10.37 9.920 10.06 384,670 -0.35(-3.36%)
Nov 12, 2014 9.990 10.50 9.850 10.41 544,705 +0.37(+3.69%)
Nov 11, 2014 10.00 10.15 9.810 10.04 423,227 +0.10(+1.01%)
Nov 10, 2014 10.32 10.50 9.860 9.940 433,302 -0.30(-2.93%)
Nov 07, 2014 9.720 10.26 9.720 10.24 411,064 +0.48(+4.92%)
Nov 06, 2014 9.340 9.830 9.210 9.760 667,830 +0.45(+4.83%)
Nov 05, 2014 9.410 9.450 8.980 9.310 1,027,689 +0.12(+1.31%)
Nov 04, 2014 9.800 9.800 9.100 9.190 864,495 -0.71(-7.17%)
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.