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 (%)
Oct 30, 2015 4.750 4.750 4.480 4.620 202,405 -0.04(-0.86%)
Oct 29, 2015 4.610 4.920 4.610 4.660 240,133 -0.02(-0.43%)
Oct 28, 2015 4.520 4.840 4.500 4.680 216,731 +0.16(+3.54%)
Oct 27, 2015 4.630 4.630 4.490 4.520 347,016 -0.23(-4.84%)
Oct 26, 2015 4.970 5.110 4.710 4.750 792,561 -0.30(-5.94%)
Oct 23, 2015 4.970 5.200 4.870 5.050 522,865 -0.02(-0.39%)
Oct 22, 2015 5.090 5.120 4.990 5.070 352,521 +0.10(+2.01%)
Oct 21, 2015 5.110 4.950 4.970 497,116 -0.18(-3.50%)
Oct 20, 2015 5.180 5.360 5.010 5.150 935,160 +0.01(+0.19%)
Oct 19, 2015 5.430 5.430 5.050 5.140 332,481 -0.39(-7.05%)
Oct 16, 2015 5.870 5.870 5.520 5.530 472,940 -0.21(-3.66%)
Oct 15, 2015 5.670 5.790 5.430 5.740 446,411 -0.05(-0.86%)
Oct 14, 2015 5.950 6.000 5.770 5.790 834,910 -0.16(-2.69%)
Oct 13, 2015 6.010 6.340 5.870 5.950 644,137 -0.24(-3.88%)
Oct 09, 2015 6.190 6.190 6.190 0 -0.03(-0.48%)
Oct 08, 2015 6.000 6.340 5.940 6.220 1,207,238 +0.22(+3.67%)
Oct 07, 2015 5.700 6.140 5.700 6.000 2,450,853 +0.44(+7.91%)
Oct 06, 2015 5.370 5.630 5.370 5.560 1,525,410 +0.27(+5.10%)
Oct 05, 2015 5.080 5.330 5.050 5.290 561,131 +0.30(+6.01%)
Oct 02, 2015 4.850 5.050 4.760 4.990 615,261 +0.11(+2.25%)
Oct 01, 2015 5.130 5.380 4.760 4.880 575,142 -0.17(-3.37%)
Sep 30, 2015 5.010 5.160 4.880 5.050 600,915 +0.15(+3.06%)
Sep 29, 2015 4.940 5.050 4.860 4.900 387,407 +0.04(+0.82%)
Sep 28, 2015 5.170 5.170 4.830 4.860 330,142 -0.36(-6.90%)
Sep 25, 2015 5.090 5.360 5.085 5.220 394,449 +0.17(+3.37%)
Sep 24, 2015 4.970 5.130 4.970 5.050 372,645 -0.01(-0.20%)
Sep 23, 2015 5.450 5.500 5.050 5.060 613,755 -0.36(-6.64%)
Sep 22, 2015 5.280 5.530 5.230 5.420 729,985 -0.07(-1.28%)
Sep 21, 2015 5.510 5.570 5.240 5.490 334,784 +0.20(+3.78%)
Sep 18, 2015 5.160 5.320 5.120 5.290 442,447 -0.06(-1.12%)
Sep 17, 2015 5.040 5.470 5.000 5.350 604,511 +0.35(+7.00%)
Sep 16, 2015 4.720 5.160 4.720 5.000 711,616 +0.31(+6.61%)
Sep 15, 2015 4.730 4.960 4.580 4.690 300,467 +0.02(+0.43%)
Sep 14, 2015 4.960 4.960 4.570 4.670 406,676 -0.16(-3.31%)
Sep 11, 2015 5.080 5.080 4.800 4.830 303,097 -0.30(-5.85%)
Sep 10, 2015 5.010 5.290 5.000 5.130 294,091 +0.11(+2.19%)
Sep 09, 2015 5.400 5.530 4.900 5.020 663,213 -0.40(-7.38%)
Sep 08, 2015 5.490 5.570 5.310 5.420 273,221 -0.03(-0.55%)
Sep 04, 2015 5.450 5.450 5.450 0 -0.02(-0.37%)
Sep 03, 2015 5.720 5.820 5.370 5.470 240,502 -0.16(-2.84%)
Sep 02, 2015 5.600 5.800 5.320 5.630 568,477 +0.05(+0.90%)
Sep 01, 2015 5.480 5.700 5.400 5.580 873,082 -0.11(-1.93%)
Aug 31, 2015 5.500 5.920 5.250 5.690 696,056 +0.13(+2.34%)
Aug 28, 2015 5.070 5.620 5.040 5.560 1,192,330 +0.55(+10.98%)
Aug 27, 2015 4.950 5.250 4.800 5.010 486,680 +0.32(+6.82%)
Aug 26, 2015 4.410 4.760 4.340 4.690 460,176 +0.35(+8.06%)
Aug 25, 2015 4.470 4.500 4.220 4.340 569,682 +0.23(+5.60%)
Aug 24, 2015 4.050 4.520 4.020 4.110 607,121 -0.24(-5.52%)
Aug 21, 2015 4.400 4.600 4.350 4.350 566,244 -0.13(-2.90%)
Aug 20, 2015 4.650 4.650 4.300 4.480 740,411 -0.29(-6.08%)
Aug 19, 2015 5.150 5.250 4.740 4.770 396,346 -0.46(-8.80%)
Aug 18, 2015 5.190 5.320 5.040 5.230 244,934 +0.10(+1.95%)
Aug 17, 2015 5.300 5.305 5.090 5.130 324,860 -0.13(-2.47%)
Aug 14, 2015 5.210 5.460 5.100 5.260 437,565 +0.01(+0.19%)
Aug 13, 2015 5.450 5.450 5.200 5.250 281,123 -0.09(-1.69%)
Aug 12, 2015 5.250 5.400 5.170 5.340 1,874,488 +0.08(+1.52%)
Aug 11, 2015 5.030 5.310 5.030 5.260 428,331 +0.07(+1.35%)
Aug 10, 2015 4.970 5.250 4.680 5.190 456,707 +0.48(+10.19%)
Aug 07, 2015 5.060 5.080 4.710 4.710 458,688 -0.32(-6.36%)
Aug 06, 2015 4.970 5.160 4.740 5.030 664,097 +0.01(+0.20%)
Aug 05, 2015 5.190 5.460 5.000 5.020 253,111 +0.03(+0.60%)
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.