Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 12.82 13.59 12.81 13.51 597,233 +0.54(+4.16%)
Oct 28, 2022 13.26 13.35 12.85 12.97 289,008 -0.28(-2.11%)
Oct 27, 2022 13.38 13.72 13.17 13.25 752,717 +0.00(+0.00%)
Oct 26, 2022 12.97 13.40 12.84 13.25 501,633 +0.50(+3.92%)
Oct 25, 2022 12.74 13.10 12.68 12.75 540,343 +0.03(+0.24%)
Oct 24, 2022 12.37 12.77 12.27 12.72 699,061 +0.36(+2.91%)
Oct 21, 2022 12.45 12.55 12.19 12.36 578,936 -0.08(-0.64%)
Oct 20, 2022 12.43 12.75 12.39 12.44 605,452 +0.09(+0.73%)
Oct 19, 2022 12.01 12.39 11.98 12.35 617,942 +0.31(+2.57%)
Oct 18, 2022 11.87 12.10 11.66 12.04 521,448 +0.25(+2.12%)
Oct 17, 2022 12.22 12.33 11.77 11.79 622,059 -0.30(-2.48%)
Oct 14, 2022 12.40 12.65 12.08 12.09 497,468 -0.48(-3.82%)
Oct 13, 2022 11.80 12.75 11.80 12.57 741,971 +0.50(+4.14%)
Oct 12, 2022 11.80 12.15 11.63 12.07 750,622 +0.20(+1.68%)
Oct 11, 2022 11.79 12.12 11.62 11.87 970,213 -0.36(-2.94%)
Oct 07, 2022 12.23 0 -0.02(-0.16%)
Oct 06, 2022 11.70 12.26 11.69 12.25 1,003,578 +0.45(+3.81%)
Oct 05, 2022 11.25 12.00 11.14 11.80 1,388,229 +0.58(+5.17%)
Oct 04, 2022 10.75 11.44 10.72 11.22 1,489,494 +0.78(+7.47%)
Oct 03, 2022 10.22 10.52 10.22 10.44 865,652 +0.63(+6.42%)
Sep 30, 2022 9.740 10.05 9.430 9.810 762,098 -0.05(-0.51%)
Sep 29, 2022 9.730 9.890 9.310 9.860 633,581 +0.07(+0.72%)
Sep 28, 2022 9.390 9.850 9.240 9.790 503,667 +0.42(+4.48%)
Sep 27, 2022 9.410 9.590 9.090 9.370 763,713 +0.14(+1.52%)
Sep 26, 2022 9.520 9.950 9.180 9.230 1,041,574 -0.54(-5.53%)
Sep 23, 2022 10.32 10.35 9.680 9.770 1,076,590 -1.04(-9.62%)
Sep 22, 2022 11.53 11.73 10.81 10.81 591,061 -0.52(-4.59%)
Sep 21, 2022 11.72 11.88 11.33 11.33 671,161 -0.18(-1.56%)
Sep 20, 2022 11.43 11.56 11.15 11.51 844,307 +0.06(+0.52%)
Sep 19, 2022 10.60 11.73 10.59 11.45 951,658 +0.39(+3.53%)
Sep 16, 2022 10.86 11.08 10.65 11.06 2,473,816 +0.10(+0.91%)
Sep 15, 2022 10.91 11.28 10.86 10.96 1,051,390 -0.23(-2.06%)
Sep 14, 2022 10.83 11.31 10.83 11.19 876,246 +0.54(+5.07%)
Sep 13, 2022 10.47 10.81 10.40 10.65 1,017,924 +0.08(+0.76%)
Sep 12, 2022 10.37 10.70 10.27 10.57 632,111 +0.38(+3.73%)
Sep 09, 2022 9.900 10.33 9.830 10.19 566,770 +0.51(+5.27%)
Sep 08, 2022 9.660 9.800 9.490 9.680 414,010 +0.08(+0.83%)
Sep 07, 2022 9.860 9.930 9.490 9.600 731,266 -0.59(-5.79%)
Sep 06, 2022 10.62 10.69 10.16 10.19 356,923 -0.31(-2.95%)
Sep 02, 2022 10.50 0 +0.13(+1.25%)
Sep 01, 2022 10.55 10.65 10.23 10.37 562,356 -0.43(-3.98%)
Aug 31, 2022 10.54 10.99 10.45 10.80 716,212 -0.18(-1.64%)
Aug 30, 2022 11.22 11.22 10.86 10.98 563,539 -0.48(-4.19%)
Aug 29, 2022 11.28 11.59 11.23 11.46 1,178,997 +0.12(+1.06%)
Aug 26, 2022 11.50 11.61 11.28 11.34 379,154 -0.18(-1.56%)
Aug 25, 2022 11.70 11.84 11.48 11.52 312,986 -0.11(-0.95%)
Aug 24, 2022 11.32 11.68 11.30 11.63 620,866 +0.33(+2.92%)
Aug 23, 2022 11.19 11.57 11.19 11.30 776,822 +0.29(+2.63%)
Aug 22, 2022 10.82 11.05 10.59 11.01 386,259 +0.02(+0.18%)
Aug 19, 2022 10.87 11.09 10.79 10.99 401,398 -0.05(-0.45%)
Aug 18, 2022 11.00 11.10 10.91 11.04 348,515 +0.22(+2.03%)
Aug 17, 2022 10.41 11.02 10.41 10.82 527,983 +0.31(+2.95%)
Aug 16, 2022 10.88 11.20 10.44 10.51 750,835 -0.30(-2.78%)
Aug 15, 2022 10.62 10.85 10.21 10.81 699,330 -0.11(-1.01%)
Aug 12, 2022 10.80 11.10 10.71 10.92 834,829 -0.04(-0.36%)
Aug 11, 2022 10.64 11.15 10.64 10.96 1,015,005 +0.51(+4.88%)
Aug 10, 2022 10.26 10.63 10.08 10.45 737,445 +0.17(+1.65%)
Aug 09, 2022 10.45 10.68 10.25 10.28 1,064,372 -0.06(-0.58%)
Aug 08, 2022 10.34 10.49 10.18 10.34 538,327 -0.15(-1.43%)
Aug 05, 2022 9.890 10.59 9.830 10.49 582,272 +0.42(+4.17%)
Aug 04, 2022 10.42 10.47 10.00 10.07 1,167,890 -0.40(-3.82%)
Aug 03, 2022 11.23 11.37 10.33 10.47 1,233,113 -0.64(-5.76%)
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.