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 31, 2013 7.140 7.140 7.140 0 +0.01(+0.14%)
Dec 30, 2013 7.190 7.250 7.100 7.130 183,382 -0.04(-0.56%)
Dec 27, 2013 7.210 7.230 7.150 7.170 59,047 -0.02(-0.28%)
Dec 24, 2013 7.190 7.190 7.190 0 -0.02(-0.28%)
Dec 23, 2013 7.150 7.265 7.120 7.210 237,208 +0.11(+1.55%)
Dec 20, 2013 7.110 7.160 7.100 7.100 717,707 +0.00(+0.00%)
Dec 19, 2013 7.030 7.180 7.000 7.100 474,105 +0.03(+0.42%)
Dec 18, 2013 6.980 7.100 6.930 7.070 341,015 +0.08(+1.14%)
Dec 17, 2013 7.010 7.080 6.960 6.990 1,263,805 +0.00(+0.00%)
Dec 16, 2013 7.140 7.140 6.980 6.990 567,429 -0.15(-2.10%)
Dec 13, 2013 7.090 7.220 6.960 7.140 339,224 +0.04(+0.56%)
Dec 12, 2013 7.240 7.250 7.030 7.100 692,694 -0.16(-2.20%)
Dec 11, 2013 7.400 7.400 7.220 7.260 365,313 -0.19(-2.55%)
Dec 10, 2013 7.280 7.490 7.270 7.450 719,752 +0.15(+2.05%)
Dec 09, 2013 7.250 7.330 7.170 7.300 294,994 +0.03(+0.41%)
Dec 06, 2013 7.250 7.300 7.170 7.270 648,926 +0.03(+0.41%)
Dec 05, 2013 7.130 7.250 7.100 7.240 491,541 +0.10(+1.40%)
Dec 04, 2013 7.050 7.150 6.995 7.140 427,408 +0.13(+1.85%)
Dec 03, 2013 7.030 7.090 7.010 7.010 129,178 +0.00(+0.00%)
Dec 02, 2013 7.050 7.100 7.000 7.010 945,610 -0.06(-0.85%)
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%)
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.