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

NuVista Energy (TSX: NVA )

13.46 -0.20 (-1.46%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 3, 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 (%)
Nov 29, 2013 7.110 7.130 7.070 7.070 450,521 -0.05(-0.70%)
Nov 28, 2013 7.050 7.200 7.020 7.120 805,298 +0.06(+0.85%)
Nov 27, 2013 7.050 7.075 7.050 7.060 115,732 +0.05(+0.71%)
Nov 26, 2013 7.000 7.080 6.980 7.010 231,911 +0.01(+0.14%)
Nov 25, 2013 6.980 7.050 6.900 7.000 130,021 -0.01(-0.14%)
Nov 22, 2013 6.890 7.060 6.810 7.010 208,857 +0.12(+1.74%)
Nov 21, 2013 6.920 6.960 6.870 6.890 212,902 -0.06(-0.86%)
Nov 20, 2013 7.010 7.020 6.900 6.950 213,768 -0.08(-1.14%)
Nov 19, 2013 6.930 7.030 6.810 7.030 196,806 +0.05(+0.72%)
Nov 18, 2013 7.080 7.090 6.950 6.980 216,621 -0.11(-1.55%)
Nov 15, 2013 7.070 7.100 7.020 7.090 133,894 +0.02(+0.28%)
Nov 14, 2013 7.040 7.090 7.020 7.070 525,080 -0.25(-3.42%)
Nov 12, 2013 7.350 7.445 7.280 7.320 567,199 -0.07(-0.95%)
Nov 11, 2013 7.490 7.570 7.390 7.390 182,928 -0.08(-1.07%)
Nov 08, 2013 7.360 7.560 7.300 7.470 172,861 +0.12(+1.63%)
Nov 07, 2013 7.550 7.550 7.280 7.350 366,655 -0.14(-1.87%)
Nov 06, 2013 7.240 7.510 7.140 7.490 1,314,711 +0.34(+4.76%)
Nov 05, 2013 6.610 7.160 6.610 7.150 1,117,873 +0.62(+9.49%)
Nov 04, 2013 6.580 6.620 6.490 6.530 377,701 -0.07(-1.06%)
Nov 01, 2013 6.630 6.640 6.420 6.600 323,618 -0.05(-0.75%)
Oct 31, 2013 6.590 6.720 6.590 6.650 527,716 +0.05(+0.76%)
Oct 30, 2013 6.500 6.600 6.400 6.600 1,682,876 +0.10(+1.54%)
Oct 29, 2013 6.550 6.560 6.440 6.500 348,768 -0.04(-0.61%)
Oct 28, 2013 6.650 6.730 6.530 6.540 55,869 -0.14(-2.10%)
Oct 25, 2013 6.850 6.850 6.530 6.680 208,637 -0.14(-2.05%)
Oct 24, 2013 6.690 6.820 6.660 6.820 63,178 +0.08(+1.19%)
Oct 23, 2013 6.920 6.920 6.710 6.740 50,727 -0.22(-3.16%)
Oct 22, 2013 7.020 7.020 6.880 6.960 118,926 +0.14(+2.05%)
Oct 21, 2013 7.000 7.000 6.720 6.820 129,299 -0.18(-2.57%)
Oct 18, 2013 6.880 7.040 6.820 7.000 250,918 +0.11(+1.60%)
Oct 17, 2013 6.900 6.940 6.800 6.890 130,836 -0.01(-0.14%)
Oct 16, 2013 6.820 6.950 6.820 6.900 53,802 +0.10(+1.47%)
Oct 15, 2013 6.960 6.970 6.790 6.800 128,401 -0.08(-1.16%)
Oct 11, 2013 6.880 6.880 6.880 0 -0.08(-1.15%)
Oct 10, 2013 6.790 6.980 6.720 6.960 2,058,690 +0.18(+2.65%)
Oct 09, 2013 6.520 6.880 6.520 6.780 2,077,718 +0.24(+3.67%)
Oct 08, 2013 6.720 6.750 6.490 6.540 314,820 -0.16(-2.39%)
Oct 07, 2013 6.690 6.820 6.660 6.700 270,868 -0.05(-0.74%)
Oct 04, 2013 6.600 6.780 6.580 6.750 305,563 +0.21(+3.21%)
Oct 03, 2013 6.310 6.550 6.110 6.540 386,313 +0.22(+3.48%)
Oct 02, 2013 6.650 6.650 6.290 6.320 277,983 -0.33(-4.96%)
Oct 01, 2013 6.680 6.710 6.600 6.650 305,751 -0.06(-0.89%)
Sep 30, 2013 6.770 6.780 6.550 6.710 316,036 -0.06(-0.89%)
Sep 27, 2013 6.600 6.770 6.600 6.770 131,390 +0.17(+2.58%)
Sep 26, 2013 6.810 6.820 6.570 6.600 233,261 -0.19(-2.80%)
Sep 25, 2013 6.800 7.010 6.780 6.790 374,177 -0.05(-0.73%)
Sep 24, 2013 6.940 6.940 6.760 6.840 614,076 -0.10(-1.44%)
Sep 23, 2013 7.000 7.010 6.810 6.940 169,282 -0.07(-1.00%)
Sep 20, 2013 7.350 7.360 6.840 7.010 8,223,700 -0.36(-4.88%)
Sep 19, 2013 7.350 7.400 7.280 7.370 360,408 +0.02(+0.27%)
Sep 18, 2013 7.380 7.450 7.330 7.350 548,932 -0.05(-0.68%)
Sep 17, 2013 7.590 7.610 7.320 7.400 517,000 -0.18(-2.37%)
Sep 16, 2013 7.550 7.620 7.550 7.580 1,021,898 +0.03(+0.40%)
Sep 13, 2013 7.490 7.610 7.470 7.550 1,115,248 +0.06(+0.80%)
Sep 12, 2013 7.530 7.690 7.450 7.490 346,523 -0.02(-0.27%)
Sep 11, 2013 7.510 7.550 7.400 7.510 259,741 -0.02(-0.27%)
Sep 10, 2013 7.470 7.570 7.470 7.530 232,724 +0.03(+0.40%)
Sep 09, 2013 7.550 7.550 7.430 7.500 251,339 -0.02(-0.27%)
Sep 06, 2013 7.490 7.630 7.450 7.520 548,563 +0.07(+0.94%)
Sep 05, 2013 7.480 7.540 7.310 7.450 484,351 -0.02(-0.27%)
Sep 04, 2013 7.420 7.590 7.420 7.470 212,834 -0.05(-0.66%)
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.