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

NuVista Energy (TSX: NVA )

13.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 29, 2019 4.440 4.440 4.190 4.300 1,891,087 -0.07(-1.60%)
Mar 28, 2019 4.500 4.500 4.350 4.370 1,412,745 -0.18(-3.96%)
Mar 27, 2019 4.820 4.860 4.530 4.550 1,121,985 -0.27(-5.60%)
Mar 26, 2019 4.690 4.830 4.690 4.820 887,058 +0.20(+4.33%)
Mar 25, 2019 4.670 4.670 4.510 4.620 591,662 -0.06(-1.28%)
Mar 22, 2019 4.760 4.760 4.570 4.680 1,827,058 -0.13(-2.70%)
Mar 21, 2019 4.830 4.900 4.770 4.810 1,240,822 -0.03(-0.62%)
Mar 20, 2019 4.530 4.870 4.360 4.840 1,193,556 +0.31(+6.84%)
Mar 19, 2019 4.560 4.760 4.520 4.530 1,311,235 +0.01(+0.22%)
Mar 18, 2019 4.530 4.560 4.480 4.520 718,331 +0.02(+0.44%)
Mar 15, 2019 4.590 4.610 4.460 4.500 1,250,744 -0.12(-2.60%)
Mar 14, 2019 4.590 4.680 4.480 4.620 702,815 +0.05(+1.09%)
Mar 13, 2019 4.470 4.610 4.440 4.570 1,006,256 +0.16(+3.63%)
Mar 12, 2019 4.520 4.560 4.350 4.410 504,537 -0.06(-1.34%)
Mar 11, 2019 4.390 4.550 4.350 4.470 748,685 +0.12(+2.76%)
Mar 08, 2019 4.440 4.440 4.310 4.350 817,072 -0.21(-4.61%)
Mar 07, 2019 4.440 4.600 4.440 4.560 2,204,384 +0.18(+4.11%)
Mar 06, 2019 4.470 4.560 4.330 4.380 2,813,600 +0.12(+2.82%)
Mar 05, 2019 4.220 4.290 4.150 4.260 324,729 +0.08(+1.91%)
Mar 04, 2019 4.330 4.330 4.090 4.180 750,906 -0.10(-2.34%)
Mar 01, 2019 4.230 4.380 4.230 4.280 661,518 +0.09(+2.15%)
Feb 28, 2019 4.420 4.420 4.150 4.190 925,366 -0.21(-4.77%)
Feb 27, 2019 4.500 4.530 4.390 4.400 932,905 -0.08(-1.79%)
Feb 26, 2019 4.530 4.610 4.440 4.480 1,034,717 -0.03(-0.67%)
Feb 25, 2019 4.390 4.530 4.370 4.510 1,292,011 +0.09(+2.04%)
Feb 22, 2019 4.420 4.540 4.410 4.420 1,138,088 +0.04(+0.91%)
Feb 21, 2019 4.430 4.490 4.360 4.380 1,307,731 -0.08(-1.79%)
Feb 20, 2019 4.410 4.520 4.370 4.460 1,067,072 +0.02(+0.45%)
Feb 19, 2019 4.480 4.500 4.350 4.440 480,003 -0.05(-1.11%)
Feb 15, 2019 4.490 4.490 4.490 0 -0.01(-0.22%)
Feb 14, 2019 4.400 4.510 4.340 4.500 1,825,589 +0.10(+2.27%)
Feb 13, 2019 4.130 4.490 4.120 4.400 3,713,715 +0.24(+5.77%)
Feb 12, 2019 3.900 4.170 3.870 4.160 1,534,387 +0.33(+8.62%)
Feb 11, 2019 3.720 3.840 3.670 3.830 716,811 +0.03(+0.79%)
Feb 08, 2019 3.750 3.820 3.710 3.800 998,457 +0.05(+1.33%)
Feb 07, 2019 4.000 4.000 3.690 3.750 1,838,286 -0.31(-7.64%)
Feb 06, 2019 4.010 4.100 3.930 4.060 500,479 +0.01(+0.25%)
Feb 05, 2019 3.930 4.060 3.910 4.050 1,141,135 +0.08(+2.02%)
Feb 04, 2019 3.980 4.000 3.880 3.970 643,947 -0.02(-0.50%)
Feb 01, 2019 3.990 4.050 3.910 3.990 762,816 +0.04(+1.01%)
Jan 31, 2019 4.160 4.190 3.930 3.950 1,803,722 -0.20(-4.82%)
Jan 30, 2019 4.300 4.340 4.140 4.150 1,443,262 -0.10(-2.35%)
Jan 29, 2019 4.290 4.380 4.200 4.250 876,010 +0.01(+0.24%)
Jan 28, 2019 4.150 4.260 4.110 4.240 603,958 +0.00(+0.00%)
Jan 25, 2019 4.260 4.360 4.190 4.240 1,104,825 -0.03(-0.70%)
Jan 24, 2019 4.170 4.310 4.100 4.270 706,877 +0.09(+2.15%)
Jan 23, 2019 4.340 4.340 4.130 4.180 478,476 -0.13(-3.02%)
Jan 22, 2019 4.540 4.540 4.290 4.310 822,712 -0.28(-6.10%)
Jan 21, 2019 4.530 4.700 4.520 4.590 1,391,668 +0.10(+2.23%)
Jan 18, 2019 4.500 4.580 4.450 4.490 529,637 +0.02(+0.45%)
Jan 17, 2019 4.510 4.550 4.330 4.470 523,864 -0.07(-1.54%)
Jan 16, 2019 4.480 4.660 4.390 4.540 2,674,735 +0.11(+2.48%)
Jan 15, 2019 4.400 4.510 4.340 4.430 1,283,668 +0.08(+1.84%)
Jan 14, 2019 4.280 4.460 4.230 4.350 1,192,708 -0.02(-0.46%)
Jan 11, 2019 4.290 4.450 4.210 4.370 1,455,428 +0.02(+0.46%)
Jan 10, 2019 4.400 4.450 4.240 4.350 1,336,625 -0.05(-1.14%)
Jan 09, 2019 4.210 4.480 4.160 4.400 3,518,748 +0.27(+6.54%)
Jan 08, 2019 4.360 4.360 4.070 4.130 1,181,826 -0.20(-4.62%)
Jan 07, 2019 4.420 4.420 4.290 4.330 619,736 -0.05(-1.14%)
Jan 04, 2019 4.460 4.460 4.320 4.380 690,748 +0.06(+1.39%)
Jan 03, 2019 4.350 4.460 4.250 4.320 743,179 -0.01(-0.23%)
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.