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 (%)
Mar 31, 2009 5.930 6.130 5.960 6.030 430,731 +0.07(+1.17%)
Mar 30, 2009 6.380 6.460 5.960 5.960 349,319 -0.42(-6.58%)
Mar 26, 2009 6.580 6.420 6.380 6.380 236,740 -0.04(-0.62%)
Mar 25, 2009 6.490 6.460 6.420 6.420 245,309 -0.04(-0.62%)
Mar 24, 2009 6.550 6.550 6.460 6.460 168,794 -0.09(-1.37%)
Mar 23, 2009 6.400 6.550 6.480 6.550 403,828 +0.35(+5.65%)
Mar 20, 2009 6.330 6.350 6.200 6.200 313,305 -0.15(-2.36%)
Mar 19, 2009 6.240 6.390 6.060 6.350 1,047,303 +0.29(+4.79%)
Mar 18, 2009 6.040 6.080 6.000 6.060 412,148 +0.01(+0.17%)
Mar 17, 2009 5.750 6.050 5.750 6.050 483,748 +0.30(+5.22%)
Mar 16, 2009 5.630 5.800 5.500 5.750 684,341 +0.20(+3.60%)
Mar 13, 2009 5.650 5.650 5.520 5.550 1,829,908 -0.15(-2.63%)
Mar 12, 2009 5.400 5.750 5.340 5.700 1,193,221 +0.36(+6.74%)
Mar 11, 2009 5.450 5.670 5.310 5.340 219,473 -0.05(-0.93%)
Mar 10, 2009 5.300 5.690 5.300 5.390 346,025 +0.14(+2.67%)
Mar 09, 2009 5.040 5.310 5.010 5.250 468,740 +0.25(+5.00%)
Mar 06, 2009 4.970 5.240 4.900 5.000 255,342 +0.04(+0.81%)
Mar 05, 2009 5.330 5.330 4.950 4.960 210,686 -0.38(-7.12%)
Mar 04, 2009 5.450 5.650 5.180 5.340 543,397 -0.01(-0.19%)
Mar 02, 2009 5.450 5.450 5.260 5.350 254,799 -0.24(-4.29%)
Feb 27, 2009 6.000 6.000 5.450 5.590 216,580 -0.41(-6.83%)
Feb 26, 2009 5.330 6.080 5.300 6.000 433,759 +0.80(+15.38%)
Feb 25, 2009 5.830 5.830 5.130 5.200 346,409 -0.48(-8.45%)
Feb 24, 2009 5.660 5.740 5.110 5.680 393,776 -0.09(-1.56%)
Feb 23, 2009 6.110 6.260 5.700 5.770 202,360 -0.29(-4.79%)
Feb 20, 2009 6.690 6.690 5.880 6.060 301,784 -0.64(-9.55%)
Feb 19, 2009 6.730 6.820 6.610 6.700 214,193 -0.02(-0.30%)
Feb 18, 2009 7.050 7.100 6.700 6.720 204,516 -0.38(-5.35%)
Feb 17, 2009 7.400 7.400 7.010 7.100 229,544 -0.49(-6.46%)
Feb 13, 2009 7.750 7.860 7.500 7.590 176,381 -0.15(-1.94%)
Feb 12, 2009 7.700 7.950 7.630 7.740 172,711 +0.04(+0.52%)
Feb 11, 2009 7.860 7.920 7.620 7.700 284,630 +0.00(+0.00%)
Feb 10, 2009 7.680 7.850 7.600 7.700 361,367 +0.04(+0.52%)
Feb 09, 2009 7.000 7.690 6.990 7.660 439,880 +0.69(+9.90%)
Feb 06, 2009 6.720 6.990 6.570 6.970 108,866 +0.22(+3.26%)
Feb 05, 2009 6.780 6.790 6.440 6.750 124,238 -0.02(-0.30%)
Feb 04, 2009 6.880 6.990 6.700 6.770 223,849 -0.08(-1.17%)
Feb 03, 2009 6.900 6.920 6.750 6.850 276,103 -0.07(-1.01%)
Feb 02, 2009 7.190 7.190 6.810 6.920 104,677 -0.13(-1.84%)
Jan 30, 2009 7.000 7.100 6.680 7.050 141,120 +0.10(+1.44%)
Jan 29, 2009 7.320 7.400 6.950 6.950 443,562 -0.40(-5.44%)
Jan 28, 2009 7.490 7.490 7.280 7.350 160,611 +0.04(+0.55%)
Jan 27, 2009 7.550 7.550 7.160 7.310 187,514 -0.18(-2.40%)
Jan 26, 2009 7.500 7.600 7.310 7.490 188,687 +0.10(+1.35%)
Jan 23, 2009 7.260 7.510 7.140 7.390 149,061 +0.11(+1.51%)
Jan 22, 2009 7.500 7.610 7.150 7.280 371,482 -0.22(-2.93%)
Jan 21, 2009 7.450 7.660 7.320 7.500 432,955 +0.13(+1.76%)
Jan 20, 2009 7.700 7.710 7.250 7.370 228,895 -0.31(-4.04%)
Jan 19, 2009 7.620 7.780 7.620 7.680 55,104 -0.17(-2.17%)
Jan 16, 2009 8.120 8.210 7.750 7.850 93,598 -0.12(-1.51%)
Jan 15, 2009 7.810 7.970 7.510 7.970 65,746 +0.17(+2.18%)
Jan 14, 2009 8.290 8.390 7.760 7.800 117,074 -0.74(-8.67%)
Jan 13, 2009 7.980 8.540 7.980 8.540 61,277 +0.52(+6.48%)
Jan 12, 2009 8.510 8.640 7.930 8.020 111,601 -0.67(-7.71%)
Jan 09, 2009 8.700 8.790 8.360 8.690 113,677 -0.21(-2.36%)
Jan 08, 2009 8.450 9.020 8.150 8.900 125,541 +0.50(+5.95%)
Jan 07, 2009 9.000 9.300 8.400 8.400 166,425 -0.99(-10.54%)
Jan 06, 2009 9.040 9.430 8.810 9.390 125,822 +0.63(+7.19%)
Jan 05, 2009 9.360 9.360 8.700 8.760 219,814 -0.60(-6.41%)
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.