Skip to main content

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

Historical Prices

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.