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

NuVista Energy (TSX: NVA )

13.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2011 9.780 10.05 9.780 10.02 300,427 +0.19(+1.93%)
Feb 25, 2011 9.870 9.920 9.780 9.830 97,989 -0.02(-0.20%)
Feb 24, 2011 9.870 10.07 9.790 9.850 256,194 -0.04(-0.40%)
Feb 23, 2011 9.900 10.04 9.810 9.890 157,266 +0.07(+0.71%)
Feb 22, 2011 10.01 10.17 9.770 9.820 370,415 -0.18(-1.80%)
Feb 18, 2011 10.10 10.25 10.00 10.00 261,091 -0.16(-1.57%)
Feb 17, 2011 10.34 10.34 10.12 10.16 499,382 -0.19(-1.84%)
Feb 16, 2011 10.17 10.36 10.08 10.35 558,648 +0.03(+0.29%)
Feb 15, 2011 9.500 10.45 9.500 10.32 1,704,431 +0.53(+5.41%)
Feb 14, 2011 9.870 9.960 9.670 9.790 246,408 +0.06(+0.62%)
Feb 11, 2011 9.630 9.800 9.630 9.730 311,086 +0.07(+0.72%)
Feb 10, 2011 9.400 9.750 9.380 9.660 495,906 +0.26(+2.77%)
Feb 09, 2011 9.350 9.510 9.320 9.400 221,930 +0.01(+0.11%)
Feb 08, 2011 9.510 9.510 9.310 9.390 168,906 -0.08(-0.84%)
Feb 07, 2011 9.520 9.560 9.410 9.470 339,655 -0.06(-0.63%)
Feb 04, 2011 9.700 9.700 9.430 9.530 888,132 -0.11(-1.14%)
Feb 03, 2011 9.640 9.720 9.550 9.640 373,918 -0.08(-0.82%)
Feb 02, 2011 9.710 9.750 9.590 9.720 309,833 +0.09(+0.93%)
Feb 01, 2011 9.510 9.680 9.480 9.630 326,166 +0.17(+1.80%)
Jan 31, 2011 9.280 9.540 9.280 9.460 322,656 +0.18(+1.94%)
Jan 28, 2011 9.240 9.300 9.230 9.280 272,613 +0.05(+0.54%)
Jan 27, 2011 9.200 9.300 9.180 9.230 358,634 +0.02(+0.22%)
Jan 26, 2011 8.960 9.250 8.950 9.210 554,543 +0.22(+2.45%)
Jan 25, 2011 9.060 9.080 8.810 8.990 522,341 -0.18(-1.96%)
Jan 24, 2011 8.920 9.190 8.860 9.170 1,311,007 +0.29(+3.27%)
Jan 21, 2011 8.970 9.000 8.830 8.880 739,774 -0.01(-0.11%)
Jan 20, 2011 8.970 9.000 8.810 8.890 312,469 -0.12(-1.33%)
Jan 19, 2011 9.000 9.080 8.910 9.010 518,802 +0.07(+0.78%)
Jan 18, 2011 8.840 8.990 8.790 8.940 504,718 +0.10(+1.13%)
Jan 17, 2011 8.920 8.930 8.840 8.840 185,063 -0.02(-0.23%)
Jan 14, 2011 8.770 8.890 8.740 8.860 420,598 +0.14(+1.61%)
Jan 13, 2011 8.720 8.920 8.700 8.720 694,729 +0.01(+0.11%)
Jan 12, 2011 8.740 8.850 8.660 8.710 400,276 +0.01(+0.11%)
Jan 11, 2011 8.610 8.790 8.590 8.700 1,067,514 +0.09(+1.05%)
Jan 10, 2011 8.740 8.740 8.560 8.610 338,602 -0.08(-0.92%)
Jan 07, 2011 8.820 8.910 8.670 8.690 284,703 -0.15(-1.70%)
Jan 06, 2011 9.000 9.000 8.710 8.840 418,695 -0.18(-2.00%)
Jan 05, 2011 9.200 9.200 8.970 9.020 442,302 -0.20(-2.17%)
Jan 04, 2011 9.310 9.380 9.130 9.220 500,936 -0.03(-0.32%)
Dec 31, 2010 9.250 9.350 9.250 9.250 125,598 -0.04(-0.43%)
Dec 30, 2010 9.300 9.350 9.250 9.290 90,885 -0.05(-0.54%)
Dec 29, 2010 9.290 9.340 9.190 9.340 92,446 +0.04(+0.43%)
Dec 24, 2010 9.240 9.390 9.220 9.300 48,169 +0.08(+0.87%)
Dec 23, 2010 9.290 9.340 9.210 9.220 236,050 -0.07(-0.75%)
Dec 22, 2010 9.250 9.400 9.220 9.290 586,145 +0.05(+0.54%)
Dec 21, 2010 9.140 9.270 9.140 9.240 201,653 +0.08(+0.87%)
Dec 20, 2010 9.100 9.180 9.000 9.160 421,405 +0.19(+2.12%)
Dec 17, 2010 8.640 9.050 8.620 8.970 996,261 +0.30(+3.46%)
Dec 16, 2010 8.790 8.790 8.620 8.670 307,428 -0.08(-0.91%)
Dec 15, 2010 8.910 8.950 8.570 8.750 929,569 -0.23(-2.56%)
Dec 14, 2010 9.300 9.300 8.900 8.980 610,904 -0.26(-2.81%)
Dec 13, 2010 9.370 9.370 9.210 9.240 477,112 -0.04(-0.43%)
Dec 10, 2010 9.380 9.380 9.250 9.280 187,535 -0.10(-1.07%)
Dec 09, 2010 9.450 9.450 9.300 9.380 241,784 -0.08(-0.85%)
Dec 08, 2010 9.390 9.480 9.370 9.460 777,660 +0.10(+1.07%)
Dec 07, 2010 9.370 9.400 9.320 9.360 370,093 +0.01(+0.11%)
Dec 06, 2010 9.460 9.490 9.340 9.350 481,051 -0.04(-0.43%)
Dec 03, 2010 9.310 9.470 9.300 9.390 742,479 +0.05(+0.54%)
Dec 02, 2010 9.400 9.420 9.310 9.340 215,359 -0.08(-0.85%)
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.