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

NuVista Energy (TSX: NVA )

13.47 -0.07 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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, 2013 5.500 5.680 5.500 5.680 97,039 +0.16(+2.90%)
Feb 27, 2013 5.480 5.550 5.480 5.520 77,267 +0.03(+0.55%)
Feb 26, 2013 5.350 5.550 5.300 5.490 47,613 +0.17(+3.20%)
Feb 25, 2013 5.510 5.560 5.310 5.320 74,914 -0.18(-3.27%)
Feb 22, 2013 5.160 5.550 5.160 5.500 119,878 +0.26(+4.96%)
Feb 21, 2013 5.430 5.430 5.160 5.240 41,425 -0.08(-1.50%)
Feb 20, 2013 5.400 5.430 5.280 5.320 111,870 -0.15(-2.74%)
Feb 19, 2013 5.410 5.600 5.320 5.470 72,020 +0.03(+0.55%)
Feb 15, 2013 5.440 5.440 5.440 0 -0.10(-1.81%)
Feb 14, 2013 5.540 5.690 5.500 5.540 318,554 +0.01(+0.18%)
Feb 13, 2013 5.210 5.550 5.200 5.530 299,610 +0.28(+5.33%)
Feb 12, 2013 5.240 5.260 5.160 5.250 107,523 +0.03(+0.57%)
Feb 11, 2013 5.230 5.230 5.190 5.220 13,457 -0.04(-0.76%)
Feb 08, 2013 5.250 5.260 5.210 5.260 169,180 +0.03(+0.57%)
Feb 07, 2013 5.350 5.370 5.220 5.230 58,242 -0.14(-2.61%)
Feb 06, 2013 5.340 5.420 5.320 5.370 42,681 +0.10(+1.90%)
Feb 04, 2013 5.320 5.320 5.240 5.270 64,203 +0.03(+0.57%)
Feb 01, 2013 5.290 5.350 5.160 5.240 65,446 +0.01(+0.19%)
Jan 31, 2013 5.500 5.540 5.170 5.230 320,676 -0.29(-5.25%)
Jan 30, 2013 5.440 5.550 5.390 5.520 50,980 +0.07(+1.28%)
Jan 29, 2013 5.600 5.600 5.300 5.450 185,913 -0.14(-2.50%)
Jan 28, 2013 5.760 5.860 5.560 5.590 121,817 -0.19(-3.29%)
Jan 25, 2013 5.850 5.860 5.740 5.780 57,220 -0.06(-1.03%)
Jan 24, 2013 5.750 5.850 5.750 5.840 61,791 +0.10(+1.74%)
Jan 23, 2013 5.660 5.790 5.640 5.740 38,798 +0.05(+0.88%)
Jan 22, 2013 5.660 5.740 5.610 5.690 31,608 +0.03(+0.53%)
Jan 21, 2013 5.550 5.750 5.550 5.660 30,581 +0.07(+1.25%)
Jan 18, 2013 5.520 5.690 5.500 5.590 470,143 +0.08(+1.45%)
Jan 17, 2013 5.540 5.580 5.500 5.510 25,315 +0.00(+0.00%)
Jan 16, 2013 5.540 5.560 5.470 5.510 68,522 -0.04(-0.72%)
Jan 15, 2013 5.500 5.560 5.500 5.550 80,291 +0.04(+0.73%)
Jan 14, 2013 5.550 5.570 5.500 5.510 115,485 -0.01(-0.18%)
Jan 11, 2013 5.530 5.530 5.500 5.520 181,690 -0.02(-0.36%)
Jan 10, 2013 5.500 5.580 5.450 5.540 353,932 +0.01(+0.18%)
Jan 09, 2013 5.530 5.610 5.480 5.530 1,095,528 -0.05(-0.90%)
Jan 08, 2013 5.670 5.720 5.500 5.580 664,628 -0.09(-1.59%)
Jan 07, 2013 5.700 5.730 5.640 5.670 68,301 -0.07(-1.22%)
Jan 04, 2013 5.730 5.760 5.670 5.740 54,098 +0.02(+0.35%)
Jan 03, 2013 5.780 5.780 5.700 5.720 51,950 -0.08(-1.38%)
Jan 02, 2013 5.950 5.870 5.750 5.800 107,463 -0.07(-1.19%)
Dec 31, 2012 5.870 5.870 5.870 0 +0.17(+2.98%)
Dec 28, 2012 5.600 5.720 5.600 5.700 63,350 -0.01(-0.18%)
Dec 27, 2012 5.750 5.750 5.680 5.710 27,934 -0.06(-1.04%)
Dec 24, 2012 5.770 5.770 5.770 0 -0.02(-0.35%)
Dec 21, 2012 5.760 5.860 5.710 5.790 377,080 +0.01(+0.17%)
Dec 20, 2012 5.770 5.840 5.700 5.780 178,205 -0.07(-1.20%)
Dec 19, 2012 5.830 5.910 5.820 5.850 186,618 +0.03(+0.52%)
Dec 18, 2012 5.900 5.900 5.800 5.820 113,101 -0.08(-1.36%)
Dec 17, 2012 5.900 5.900 5.780 5.900 218,089 +0.04(+0.68%)
Dec 14, 2012 5.870 5.910 5.830 5.860 123,874 +0.04(+0.69%)
Dec 13, 2012 5.780 5.890 5.740 5.820 89,542 +0.06(+1.04%)
Dec 12, 2012 5.900 5.900 5.710 5.760 47,686 -0.12(-2.04%)
Dec 11, 2012 5.750 5.930 5.750 5.880 130,032 +0.05(+0.86%)
Dec 10, 2012 5.620 5.950 5.620 5.830 152,476 +0.24(+4.29%)
Dec 07, 2012 5.610 5.620 5.540 5.590 146,130 +0.00(+0.00%)
Dec 06, 2012 5.540 5.620 5.530 5.590 99,625 -0.01(-0.18%)
Dec 05, 2012 5.560 5.620 5.540 5.600 117,050 +0.04(+0.72%)
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.