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

NuVista Energy (TSX: NVA )

13.43 -0.23 (-1.68%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 3, 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 (%)
Apr 30, 2015 8.820 9.000 8.700 8.940 1,490,862 +0.29(+3.35%)
Apr 29, 2015 8.690 7.980 8.650 895,736 +0.48(+5.88%)
Apr 28, 2015 8.230 8.230 8.090 8.170 789,877 -0.05(-0.61%)
Apr 27, 2015 8.390 8.500 8.200 8.220 200,773 -0.17(-2.03%)
Apr 24, 2015 8.520 8.680 8.250 8.390 330,859 -0.11(-1.29%)
Apr 23, 2015 8.270 8.580 8.210 8.500 265,205 +0.28(+3.41%)
Apr 22, 2015 8.440 8.510 8.170 8.220 234,196 -0.15(-1.79%)
Apr 21, 2015 8.540 8.560 8.180 8.370 261,514 -0.22(-2.56%)
Apr 20, 2015 8.630 8.760 8.570 8.590 334,783 -0.05(-0.58%)
Apr 17, 2015 8.550 8.670 8.310 8.640 414,305 +0.08(+0.93%)
Apr 16, 2015 8.500 8.740 8.475 8.560 611,376 -0.07(-0.81%)
Apr 15, 2015 8.400 8.760 8.390 8.630 1,608,755 +0.25(+2.98%)
Apr 14, 2015 8.300 8.430 8.100 8.380 411,933 -0.02(-0.24%)
Apr 13, 2015 8.350 8.480 8.260 8.400 245,990 +0.11(+1.33%)
Apr 10, 2015 8.000 8.480 8.000 8.290 349,349 +0.22(+2.73%)
Apr 09, 2015 8.060 8.150 8.050 8.070 483,476 +0.06(+0.75%)
Apr 08, 2015 8.100 8.240 7.870 8.010 1,380,516 -0.19(-2.32%)
Apr 07, 2015 8.040 8.480 8.030 8.200 500,969 +0.21(+2.63%)
Apr 06, 2015 7.670 8.100 7.630 7.990 162,186 +0.35(+4.58%)
Apr 02, 2015 7.640 7.640 7.640 0 +0.13(+1.73%)
Apr 01, 2015 7.580 7.710 7.380 7.510 222,111 -0.11(-1.44%)
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%)
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.