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, 2020 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 30, 2020 0.9300 0.9700 0.9300 0.9400 296,882 +0.00(+0.00%)
Dec 29, 2020 0.9200 0.9600 0.9100 0.9400 1,575,096 -0.02(-2.08%)
Dec 24, 2020 0.9600 0.9600 0.9600 0 -0.02(-2.04%)
Dec 23, 2020 0.9500 0.9800 0.9400 0.9800 1,035,003 +0.04(+4.26%)
Dec 22, 2020 0.9300 0.9400 0.9100 0.9400 643,381 +0.02(+2.17%)
Dec 21, 2020 0.8800 0.9400 0.8800 0.9200 1,234,222 -0.06(-6.12%)
Dec 18, 2020 0.9900 0.9900 0.9600 0.9800 585,341 -0.01(-1.01%)
Dec 17, 2020 0.9800 1.000 0.9600 0.9900 778,136 +0.00(+0.00%)
Dec 16, 2020 1.000 1.000 0.9500 0.9900 1,505,025 +0.00(+0.00%)
Dec 15, 2020 0.9900 1.000 0.9700 0.9900 1,493,763 +0.01(+1.02%)
Dec 14, 2020 1.030 1.040 0.9700 0.9800 2,228,395 -0.02(-2.00%)
Dec 11, 2020 1.030 1.040 0.9700 1.000 3,215,921 -0.01(-0.99%)
Dec 10, 2020 1.020 1.080 1.000 1.010 4,986,294 +0.01(+1.00%)
Dec 09, 2020 1.020 1.070 0.9600 1.000 2,790,768 +0.00(+0.00%)
Dec 08, 2020 0.9700 1.030 0.9700 1.000 2,380,161 +0.01(+1.01%)
Dec 07, 2020 0.9900 1.010 0.9600 0.9900 2,146,046 -0.01(-1.00%)
Dec 04, 2020 0.9900 1.030 0.9800 1.000 1,436,784 +0.04(+4.17%)
Dec 03, 2020 1.030 1.030 0.9600 0.9600 1,538,912 -0.06(-5.88%)
Dec 02, 2020 0.9400 1.070 0.9400 1.020 3,056,049 +0.07(+7.37%)
Dec 01, 2020 0.9500 0.9900 0.9400 0.9500 1,510,951 -0.03(-3.06%)
Nov 30, 2020 0.9900 0.9900 0.9400 0.9800 1,424,165 -0.01(-1.01%)
Nov 27, 2020 0.9400 0.9900 0.9400 0.9900 1,570,487 +0.03(+3.13%)
Nov 26, 2020 0.9400 0.9600 0.9200 0.9600 547,900 +0.01(+1.05%)
Nov 25, 2020 0.9800 0.9900 0.9400 0.9500 1,285,655 -0.02(-2.06%)
Nov 24, 2020 0.9200 0.9900 0.9100 0.9700 3,166,223 +0.09(+10.23%)
Nov 23, 2020 0.8500 0.9000 0.8400 0.8800 2,222,048 +0.03(+3.53%)
Nov 20, 2020 0.8600 0.8700 0.8400 0.8500 786,960 -0.01(-1.16%)
Nov 19, 2020 0.8600 0.8700 0.8300 0.8600 1,162,634 +0.01(+1.18%)
Nov 18, 2020 0.8400 0.8800 0.8400 0.8500 1,629,357 +0.01(+1.19%)
Nov 17, 2020 0.8200 0.8600 0.8100 0.8400 1,371,818 +0.01(+1.20%)
Nov 16, 2020 0.8600 0.8600 0.8200 0.8300 1,132,781 +0.00(+0.00%)
Nov 13, 2020 0.8000 0.8300 0.7900 0.8300 816,924 +0.02(+2.47%)
Nov 12, 2020 0.8600 0.8600 0.7800 0.8100 1,970,150 -0.07(-7.95%)
Nov 11, 2020 0.8400 0.9200 0.8400 0.8800 1,309,627 +0.00(+0.00%)
Nov 10, 2020 0.8100 0.8800 0.7800 0.8800 1,929,257 +0.07(+8.64%)
Nov 09, 2020 0.8100 0.8900 0.8000 0.8100 2,301,269 +0.04(+5.19%)
Nov 06, 2020 0.7700 0.7700 0.7300 0.7700 630,582 +0.00(+0.00%)
Nov 05, 2020 0.7500 0.7700 0.7500 0.7700 314,023 +0.02(+2.67%)
Nov 04, 2020 0.7700 0.7800 0.7400 0.7500 221,210 -0.02(-2.60%)
Nov 03, 2020 0.7700 0.7900 0.7600 0.7700 438,591 +0.01(+1.32%)
Nov 02, 2020 0.7600 0.7900 0.7400 0.7600 406,460 +0.00(+0.00%)
Oct 30, 2020 0.7700 0.7800 0.7400 0.7600 1,122,436 +0.00(+0.00%)
Oct 29, 2020 0.7300 0.7900 0.7200 0.7600 959,133 +0.02(+2.70%)
Oct 28, 2020 0.7300 0.7500 0.7200 0.7400 1,720,916 -0.04(-5.13%)
Oct 27, 2020 0.7800 0.8000 0.7600 0.7800 613,195 -0.01(-1.27%)
Oct 26, 2020 0.8200 0.8300 0.7800 0.7900 1,019,187 -0.04(-4.82%)
Oct 23, 2020 0.8400 0.8400 0.8000 0.8300 1,192,554 +0.01(+1.22%)
Oct 22, 2020 0.8000 0.8300 0.7900 0.8200 1,392,208 +0.04(+5.13%)
Oct 21, 2020 0.8000 0.8100 0.7800 0.7800 1,521,645 +0.00(+0.00%)
Oct 20, 2020 0.8300 0.8400 0.7800 0.7800 3,118,933 -0.02(-2.50%)
Oct 19, 2020 0.8500 0.8600 0.8000 0.8000 1,431,835 -0.04(-4.76%)
Oct 16, 2020 0.8400 0.8400 0.8100 0.8400 971,656 +0.01(+1.20%)
Oct 15, 2020 0.7700 0.8400 0.7600 0.8300 1,061,085 +0.03(+3.75%)
Oct 14, 2020 0.8100 0.8400 0.8000 0.8000 1,044,946 +0.00(+0.00%)
Oct 13, 2020 0.7900 0.8100 0.7500 0.8000 1,862,930 +0.02(+2.56%)
Oct 09, 2020 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Oct 08, 2020 0.7300 0.8100 0.7300 0.7900 1,976,273 +0.07(+9.72%)
Oct 07, 2020 0.7200 0.7400 0.7100 0.7200 601,038 +0.00(+0.00%)
Oct 06, 2020 0.7400 0.7400 0.7000 0.7200 1,570,128 +0.01(+1.41%)
Oct 05, 2020 0.7200 0.7400 0.6800 0.7100 810,049 +0.02(+2.90%)
Oct 02, 2020 0.6800 0.7000 0.6500 0.6900 1,081,791 +0.01(+1.47%)
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.