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, 2015 7.270 7.760 7.240 7.620 355,846 +0.34(+4.67%)
Mar 30, 2015 7.410 7.510 7.160 7.280 157,109 -0.13(-1.75%)
Mar 27, 2015 7.440 7.530 7.250 7.410 181,898 -0.12(-1.59%)
Mar 26, 2015 7.430 7.650 7.370 7.530 359,026 +0.19(+2.59%)
Mar 25, 2015 7.020 7.670 6.990 7.340 646,296 +0.38(+5.46%)
Mar 24, 2015 7.090 7.110 6.750 6.960 559,193 -0.08(-1.14%)
Mar 23, 2015 7.120 7.440 7.020 7.040 366,243 -0.11(-1.54%)
Mar 20, 2015 7.260 7.420 7.110 7.150 308,944 -0.03(-0.42%)
Mar 19, 2015 7.540 7.540 7.160 7.180 348,891 -0.41(-5.40%)
Mar 18, 2015 7.200 7.730 7.100 7.590 181,739 +0.30(+4.12%)
Mar 17, 2015 7.050 7.370 7.020 7.290 102,838 +0.12(+1.67%)
Mar 16, 2015 6.950 7.190 6.850 7.170 263,722 +0.07(+0.99%)
Mar 13, 2015 7.100 7.160 6.970 7.100 357,759 -0.15(-2.07%)
Mar 12, 2015 7.590 7.590 7.140 7.250 191,838 -0.18(-2.42%)
Mar 11, 2015 7.670 7.830 7.330 7.430 825,892 -0.33(-4.25%)
Mar 10, 2015 7.550 7.850 7.000 7.760 730,869 +0.02(+0.26%)
Mar 09, 2015 8.350 8.500 7.580 7.740 333,923 -0.56(-6.75%)
Mar 06, 2015 7.940 8.400 7.910 8.300 166,286 -0.18(-2.12%)
Mar 05, 2015 8.420 8.530 8.250 8.480 146,579 +0.09(+1.07%)
Mar 04, 2015 8.490 8.320 8.390 201,710 -0.10(-1.18%)
Mar 03, 2015 8.250 8.580 8.220 8.490 226,879 +0.23(+2.78%)
Mar 02, 2015 8.220 8.510 8.080 8.260 309,334 +0.07(+0.85%)
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%)
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.