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 31, 2022 8.450 8.990 8.990 1,555,384 +0.63(+7.54%)
Jan 28, 2022 8.090 8.400 8.090 8.360 959,358 +0.32(+3.98%)
Jan 27, 2022 8.200 8.370 7.860 8.040 723,281 -0.03(-0.37%)
Jan 26, 2022 8.270 8.380 8.000 8.070 945,610 -0.07(-0.86%)
Jan 25, 2022 7.610 8.160 7.420 8.140 918,866 +0.46(+5.99%)
Jan 24, 2022 7.450 7.700 6.980 7.680 1,403,551 -0.02(-0.26%)
Jan 21, 2022 7.860 7.950 7.540 7.700 1,911,694 -0.23(-2.90%)
Jan 20, 2022 8.110 8.140 7.920 7.930 503,179 -0.16(-1.98%)
Jan 19, 2022 8.180 8.190 7.830 8.090 1,155,954 +0.06(+0.75%)
Jan 18, 2022 8.450 8.450 7.980 8.030 597,217 -0.31(-3.72%)
Jan 17, 2022 8.020 8.350 7.960 8.340 654,351 +0.27(+3.35%)
Jan 14, 2022 8.020 8.090 7.720 8.070 830,470 +0.17(+2.15%)
Jan 13, 2022 8.330 8.380 7.840 7.900 1,334,618 -0.37(-4.47%)
Jan 12, 2022 8.360 8.570 8.230 8.270 1,764,125 +0.03(+0.36%)
Jan 11, 2022 7.300 8.360 7.300 8.240 3,674,342 +1.05(+14.60%)
Jan 10, 2022 7.140 7.210 7.000 7.190 1,134,632 +0.08(+1.13%)
Jan 07, 2022 7.190 7.270 7.060 7.110 787,847 -0.01(-0.14%)
Jan 06, 2022 7.190 7.300 7.030 7.120 2,041,549 +0.14(+2.01%)
Jan 05, 2022 7.100 7.250 6.940 6.980 869,099 -0.14(-1.97%)
Jan 04, 2022 7.020 7.340 7.020 7.120 677,294 +0.16(+2.30%)
Dec 31, 2021 6.960 6.960 6.960 0 -0.02(-0.29%)
Dec 30, 2021 7.170 7.240 6.980 6.980 354,485 -0.23(-3.19%)
Dec 29, 2021 6.950 7.250 6.950 7.210 821,349 +0.27(+3.89%)
Dec 24, 2021 6.940 6.940 6.940 0 +0.04(+0.58%)
Dec 23, 2021 6.840 6.960 6.800 6.900 710,318 +0.09(+1.32%)
Dec 22, 2021 6.700 6.850 6.520 6.810 883,987 +0.09(+1.34%)
Dec 21, 2021 6.440 6.730 6.440 6.720 521,254 +0.39(+6.16%)
Dec 20, 2021 6.040 6.350 6.030 6.330 911,722 -0.07(-1.09%)
Dec 17, 2021 6.360 6.490 6.160 6.400 891,352 -0.12(-1.84%)
Dec 16, 2021 6.430 6.730 6.410 6.520 1,005,305 +0.11(+1.72%)
Dec 15, 2021 6.200 6.410 5.960 6.410 1,333,992 +0.09(+1.42%)
Dec 14, 2021 6.270 6.330 6.140 6.320 1,051,182 -0.08(-1.25%)
Dec 13, 2021 6.440 6.440 6.290 6.400 585,926 -0.10(-1.54%)
Dec 10, 2021 6.510 6.530 6.320 6.500 383,797 +0.05(+0.78%)
Dec 09, 2021 6.450 6.500 6.360 6.450 587,770 -0.10(-1.53%)
Dec 08, 2021 6.720 6.720 6.500 6.550 1,333,297 -0.15(-2.24%)
Dec 07, 2021 6.630 6.790 6.420 6.700 1,066,148 +0.45(+7.20%)
Dec 06, 2021 6.280 6.470 6.240 6.250 1,058,528 +0.00(+0.00%)
Dec 03, 2021 6.430 6.580 6.200 6.250 1,111,275 -0.05(-0.79%)
Dec 02, 2021 6.080 6.310 5.830 6.300 891,239 +0.19(+3.11%)
Dec 01, 2021 6.350 6.550 6.100 6.110 752,846 -0.08(-1.29%)
Nov 30, 2021 6.390 6.580 6.050 6.190 4,987,477 -0.42(-6.35%)
Nov 29, 2021 6.990 7.000 6.520 6.610 1,030,273 +0.00(+0.00%)
Nov 26, 2021 6.520 6.750 6.200 6.610 2,392,849 -0.57(-7.94%)
Nov 25, 2021 7.070 7.300 7.070 7.180 491,944 +0.09(+1.27%)
Nov 24, 2021 7.110 7.280 7.070 7.090 721,731 -0.08(-1.12%)
Nov 23, 2021 6.950 7.230 6.950 7.170 915,142 +0.29(+4.22%)
Nov 22, 2021 6.710 7.010 6.690 6.880 734,077 +0.14(+2.08%)
Nov 19, 2021 6.940 6.940 6.600 6.740 1,040,617 -0.34(-4.80%)
Nov 18, 2021 7.120 7.270 7.080 7.080 433,785 -0.01(-0.14%)
Nov 17, 2021 7.200 7.490 7.090 7.090 932,735 -0.18(-2.48%)
Nov 16, 2021 7.500 7.710 7.260 7.270 805,588 -0.22(-2.94%)
Nov 15, 2021 7.220 7.500 7.100 7.490 948,442 +0.24(+3.31%)
Nov 12, 2021 7.270 7.390 7.170 7.250 1,155,621 -0.02(-0.28%)
Nov 11, 2021 7.050 7.330 7.050 7.270 977,239 +0.25(+3.56%)
Nov 10, 2021 7.200 7.020 1,717,065 -0.13(-1.82%)
Nov 09, 2021 6.990 7.200 6.670 7.150 1,089,508 +0.22(+3.17%)
Nov 08, 2021 6.660 7.060 6.600 6.930 1,231,205 +0.34(+5.16%)
Nov 05, 2021 6.250 6.630 6.200 6.590 1,142,466 +0.32(+5.10%)
Nov 04, 2021 6.160 6.380 6.150 6.270 384,050 +0.24(+3.98%)
Nov 03, 2021 6.140 6.250 6.000 6.030 558,454 -0.19(-3.05%)
Nov 02, 2021 6.250 6.270 6.190 6.220 481,809 -0.02(-0.32%)
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.