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

NuVista Energy (TSX: NVA )

13.40 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 27, 2015 8.350 8.360 8.120 8.190 326,034 -0.11(-1.33%)
Feb 26, 2015 8.280 8.300 174,406 -0.24(-2.81%)
Feb 25, 2015 8.050 8.600 8.050 8.540 278,117 +0.47(+5.82%)
Feb 24, 2015 8.260 8.360 7.960 8.070 375,257 -0.16(-1.94%)
Feb 23, 2015 8.230 8.370 8.130 8.230 194,771 -0.13(-1.56%)
Feb 20, 2015 8.380 8.600 8.290 8.360 348,018 -0.13(-1.53%)
Feb 19, 2015 8.440 8.550 8.150 8.490 340,117 -0.16(-1.85%)
Feb 18, 2015 8.820 8.880 8.500 8.650 260,482 -0.30(-3.35%)
Feb 17, 2015 8.750 8.980 8.560 8.950 648,554 +0.19(+2.17%)
Feb 13, 2015 8.760 8.760 8.760 0 +0.22(+2.58%)
Feb 12, 2015 8.490 8.700 8.410 8.540 245,743 +0.20(+2.40%)
Feb 11, 2015 8.160 8.360 7.940 8.340 1,179,577 +0.07(+0.85%)
Feb 10, 2015 8.380 8.380 7.820 8.270 505,527 -0.11(-1.31%)
Feb 09, 2015 8.300 8.510 8.240 8.380 354,548 +0.16(+1.95%)
Feb 06, 2015 8.210 8.540 8.180 8.220 372,847 +0.05(+0.61%)
Feb 05, 2015 8.130 8.540 8.130 8.170 414,856 +0.04(+0.49%)
Feb 04, 2015 8.060 8.370 7.950 8.130 607,038 -0.37(-4.35%)
Feb 03, 2015 7.620 8.510 7.620 8.500 620,336 +0.90(+11.84%)
Feb 02, 2015 7.550 7.640 7.150 7.600 281,970 +0.46(+6.44%)
Jan 30, 2015 6.450 7.250 6.320 7.140 462,049 +0.74(+11.56%)
Jan 29, 2015 6.610 6.800 6.300 6.400 445,147 -0.17(-2.59%)
Jan 28, 2015 6.950 6.950 6.540 6.570 441,845 -0.44(-6.28%)
Jan 27, 2015 6.720 7.270 6.720 7.010 908,971 +0.23(+3.39%)
Jan 26, 2015 6.550 6.900 6.550 6.780 484,258 +0.19(+2.88%)
Jan 23, 2015 6.460 6.840 6.430 6.590 372,298 +0.13(+2.01%)
Jan 22, 2015 6.510 6.660 6.380 6.460 584,028 +0.06(+0.94%)
Jan 21, 2015 6.350 6.450 6.005 6.400 884,497 +0.09(+1.43%)
Jan 20, 2015 6.870 6.870 6.260 6.310 406,554 -0.37(-5.54%)
Jan 19, 2015 6.750 6.840 6.390 6.680 138,301 -0.12(-1.76%)
Jan 16, 2015 6.280 7.020 6.280 6.800 504,007 +0.48(+7.59%)
Jan 15, 2015 6.400 6.320 518,233 -0.05(-0.78%)
Jan 14, 2015 6.020 6.490 6.010 6.370 488,036 +0.24(+3.92%)
Jan 13, 2015 5.870 6.320 5.870 6.130 499,695 +0.10(+1.66%)
Jan 12, 2015 6.620 6.750 5.910 6.030 651,394 -0.66(-9.87%)
Jan 09, 2015 6.630 6.710 6.430 6.690 156,668 +0.10(+1.52%)
Jan 08, 2015 6.780 6.810 6.530 6.590 266,599 -0.03(-0.45%)
Jan 07, 2015 6.900 7.140 6.590 6.620 266,461 -0.16(-2.36%)
Jan 06, 2015 6.930 7.080 6.460 6.780 520,457 -0.14(-2.02%)
Jan 05, 2015 7.410 7.420 6.820 6.920 495,459 -0.57(-7.61%)
Jan 02, 2015 7.330 7.520 7.100 7.490 387,486 +0.08(+1.08%)
Dec 31, 2014 7.410 7.410 7.410 0 +0.07(+0.95%)
Dec 30, 2014 7.470 7.470 7.170 7.340 296,112 -0.11(-1.48%)
Dec 29, 2014 7.600 7.780 7.360 7.450 158,756 -0.04(-0.53%)
Dec 24, 2014 7.490 7.490 7.490 0 -0.18(-2.35%)
Dec 23, 2014 7.750 7.940 7.550 7.670 495,282 +0.01(+0.13%)
Dec 22, 2014 7.700 7.810 7.320 7.660 754,184 -0.13(-1.67%)
Dec 19, 2014 7.500 7.790 7.380 7.790 801,530 +0.30(+4.01%)
Dec 18, 2014 7.600 8.200 7.320 7.490 828,488 +0.11(+1.49%)
Dec 17, 2014 6.550 7.540 6.550 7.380 622,663 +0.84(+12.84%)
Dec 16, 2014 6.980 6.540 871,545 +0.29(+4.64%)
Dec 15, 2014 6.030 6.370 6.020 6.250 691,714 +0.32(+5.40%)
Dec 12, 2014 6.200 6.330 5.890 5.930 484,495 -0.29(-4.66%)
Dec 11, 2014 6.320 6.590 6.045 6.220 562,183 -0.03(-0.48%)
Dec 10, 2014 6.610 6.610 6.030 6.250 408,330 -0.52(-7.68%)
Dec 09, 2014 6.670 6.960 6.590 6.770 579,721 +0.07(+1.04%)
Dec 08, 2014 7.230 7.230 6.370 6.700 485,586 -0.65(-8.84%)
Dec 05, 2014 7.070 7.110 7.020 7.350 522,191 +0.20(+2.80%)
Dec 04, 2014 7.800 7.800 7.000 7.150 628,610 -0.66(-8.45%)
Dec 03, 2014 7.770 8.330 7.720 7.810 536,299 +0.13(+1.69%)
Dec 02, 2014 7.760 7.930 7.560 7.680 478,324 -0.18(-2.29%)
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.