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 (%)
Dec 30, 2011 5.260 5.320 5.180 5.240 53,078 +0.04(+0.77%)
Dec 29, 2011 5.110 5.210 5.080 5.200 661,125 +0.03(+0.58%)
Dec 28, 2011 5.540 5.540 5.130 5.170 162,802 -0.25(-4.61%)
Dec 23, 2011 5.170 5.420 5.420 5.420 221,879 +1.04(+23.74%)
Dec 21, 2011 4.400 4.430 4.330 4.380 104,288 -0.02(-0.45%)
Dec 20, 2011 4.190 4.480 4.190 4.400 529,807 +0.23(+5.52%)
Dec 19, 2011 4.200 4.220 4.120 4.170 171,032 -0.03(-0.71%)
Dec 16, 2011 4.060 4.240 4.060 4.200 356,704 +0.15(+3.70%)
Dec 15, 2011 4.150 4.180 4.040 4.050 150,403 -0.05(-1.22%)
Dec 14, 2011 4.150 4.170 4.070 4.100 423,148 -0.05(-1.20%)
Dec 13, 2011 4.280 4.340 4.150 4.150 433,996 -0.08(-1.89%)
Dec 12, 2011 4.240 4.250 4.150 4.230 161,540 -0.01(-0.24%)
Dec 09, 2011 4.180 4.260 4.180 4.240 637,574 +0.07(+1.68%)
Dec 08, 2011 4.050 4.230 4.050 4.170 257,134 +0.09(+2.21%)
Dec 07, 2011 4.050 4.090 3.960 4.080 554,476 -0.08(-1.92%)
Dec 06, 2011 4.430 4.430 4.140 4.160 364,148 -0.20(-4.59%)
Dec 05, 2011 4.520 4.620 4.300 4.360 216,692 -0.13(-2.90%)
Dec 02, 2011 4.500 4.680 4.490 4.490 185,702 +0.01(+0.22%)
Dec 01, 2011 4.490 4.520 4.390 4.480 369,925 -0.04(-0.88%)
Nov 30, 2011 4.590 4.590 4.470 4.520 865,750 +0.05(+1.12%)
Nov 29, 2011 4.500 4.530 4.450 4.470 350,407 -0.02(-0.45%)
Nov 28, 2011 4.570 4.570 4.380 4.490 300,324 +0.01(+0.22%)
Nov 25, 2011 4.350 4.540 4.350 4.480 1,509,132 +0.11(+2.52%)
Nov 24, 2011 4.530 4.530 4.360 4.370 20,549 -0.05(-1.13%)
Nov 23, 2011 4.490 4.490 4.380 4.420 77,313 -0.08(-1.78%)
Nov 22, 2011 4.550 4.550 4.480 4.500 116,043 -0.02(-0.44%)
Nov 21, 2011 4.740 4.780 4.440 4.520 595,771 -0.34(-7.00%)
Nov 18, 2011 4.750 4.960 4.720 4.860 163,267 +0.14(+2.97%)
Nov 17, 2011 4.890 4.890 4.640 4.720 199,778 -0.14(-2.88%)
Nov 16, 2011 5.050 5.080 4.820 4.860 526,256 -0.18(-3.57%)
Nov 15, 2011 5.220 5.250 4.980 5.040 383,166 -0.19(-3.63%)
Nov 14, 2011 5.490 5.550 5.190 5.230 265,976 -0.32(-5.77%)
Nov 11, 2011 5.760 5.900 5.540 5.550 243,012 -0.18(-3.14%)
Nov 10, 2011 5.970 6.000 5.630 5.730 154,414 -0.17(-2.88%)
Nov 09, 2011 6.100 6.170 5.900 5.900 170,353 -0.36(-5.75%)
Nov 08, 2011 6.100 6.270 6.040 6.260 277,040 +0.17(+2.79%)
Nov 07, 2011 6.050 6.110 5.990 6.090 84,552 +0.00(+0.00%)
Nov 04, 2011 5.990 6.100 5.910 6.090 276,998 +0.11(+1.84%)
Nov 03, 2011 6.000 6.040 5.840 5.980 388,681 -0.02(-0.33%)
Nov 02, 2011 5.990 6.080 5.900 6.000 322,375 +0.10(+1.69%)
Nov 01, 2011 5.970 5.970 5.710 5.900 319,871 -0.25(-4.07%)
Oct 31, 2011 6.280 6.380 6.140 6.150 173,679 -0.22(-3.45%)
Oct 28, 2011 6.250 6.430 6.060 6.370 385,701 +0.06(+0.95%)
Oct 27, 2011 6.490 6.590 6.290 6.310 351,266 -0.02(-0.32%)
Oct 26, 2011 6.200 6.350 5.980 6.330 147,811 +0.16(+2.59%)
Oct 25, 2011 6.540 6.550 6.170 6.170 97,490 -0.35(-5.37%)
Oct 24, 2011 6.300 6.550 6.300 6.520 298,169 +0.26(+4.15%)
Oct 21, 2011 6.300 6.340 6.250 6.260 95,714 +0.03(+0.48%)
Oct 20, 2011 6.400 6.440 6.080 6.230 186,631 -0.21(-3.26%)
Oct 19, 2011 6.470 6.570 6.350 6.440 1,298,125 +0.01(+0.16%)
Oct 18, 2011 6.340 6.480 6.130 6.430 133,153 -0.02(-0.31%)
Oct 17, 2011 6.670 6.670 6.340 6.450 190,884 -0.21(-3.15%)
Oct 14, 2011 6.540 6.670 6.350 6.660 466,516 +0.31(+4.88%)
Oct 13, 2011 6.250 6.360 6.120 6.350 301,910 +0.14(+2.25%)
Oct 12, 2011 5.750 6.370 5.690 6.210 569,044 +0.56(+9.91%)
Oct 11, 2011 5.620 5.880 5.610 5.650 486,670 +0.31(+5.81%)
Oct 07, 2011 5.500 5.610 5.290 5.340 93,422 -0.15(-2.73%)
Oct 06, 2011 5.600 5.700 5.460 5.490 182,431 -0.06(-1.08%)
Oct 05, 2011 5.360 5.600 5.340 5.550 268,107 +0.19(+3.54%)
Oct 04, 2011 5.390 5.490 5.220 5.360 284,497 -0.19(-3.42%)
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.