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

NuVista Energy (TSX: NVA )

13.42 -0.24 (-1.76%)
Streaming Delayed Price Updated: 1:29 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 29, 2016 6.060 6.120 5.770 5.940 449,677 -0.01(-0.17%)
Apr 28, 2016 5.910 6.070 5.770 5.950 616,562 +0.05(+0.85%)
Apr 27, 2016 5.900 5.970 5.750 5.900 435,840 +0.08(+1.37%)
Apr 26, 2016 5.740 5.840 5.640 5.820 369,099 +0.18(+3.19%)
Apr 25, 2016 5.670 5.850 5.470 5.640 334,997 -0.03(-0.53%)
Apr 22, 2016 5.370 5.780 5.330 5.670 662,171 +0.32(+5.98%)
Apr 21, 2016 5.080 5.420 5.070 5.350 394,958 +0.23(+4.49%)
Apr 20, 2016 4.820 5.360 4.700 5.120 546,694 +0.20(+4.07%)
Apr 19, 2016 4.740 5.030 4.720 4.920 430,652 +0.15(+3.14%)
Apr 18, 2016 4.500 4.830 4.500 4.770 225,720 +0.11(+2.36%)
Apr 15, 2016 4.830 4.940 4.570 4.660 544,533 -0.32(-6.43%)
Apr 14, 2016 5.290 5.290 4.860 4.980 327,960 -0.27(-5.14%)
Apr 13, 2016 5.210 5.360 5.150 5.250 368,256 -0.01(-0.19%)
Apr 12, 2016 4.870 5.420 4.830 5.260 530,834 +0.45(+9.36%)
Apr 11, 2016 4.900 5.000 4.760 4.810 157,330 +0.00(+0.00%)
Apr 08, 2016 4.710 4.820 4.640 4.810 275,162 +0.30(+6.65%)
Apr 07, 2016 4.670 4.670 4.480 4.510 218,575 -0.13(-2.80%)
Apr 06, 2016 4.580 4.675 4.560 4.640 390,162 +0.15(+3.34%)
Apr 05, 2016 4.560 4.560 4.450 4.490 226,571 -0.05(-1.10%)
Apr 04, 2016 4.900 4.920 4.520 4.540 243,334 -0.25(-5.22%)
Apr 01, 2016 4.760 4.920 4.700 4.790 208,293 -0.11(-2.24%)
Mar 31, 2016 5.150 5.180 4.770 4.900 503,493 -0.26(-5.04%)
Mar 30, 2016 5.080 5.225 5.030 5.160 294,813 +0.19(+3.82%)
Mar 29, 2016 4.720 5.080 4.660 4.970 260,118 +0.10(+2.05%)
Mar 28, 2016 4.900 4.900 4.640 4.870 220,546 -0.04(-0.81%)
Mar 24, 2016 4.910 4.910 4.910 0 +0.20(+4.25%)
Mar 23, 2016 4.750 4.890 4.550 4.710 420,626 -0.22(-4.46%)
Mar 22, 2016 4.790 5.070 4.790 4.930 308,138 -0.03(-0.60%)
Mar 21, 2016 4.750 4.960 4.640 4.960 147,681 +0.21(+4.42%)
Mar 18, 2016 5.130 5.130 4.710 4.750 569,727 -0.11(-2.26%)
Mar 17, 2016 4.650 4.930 4.630 4.860 633,786 +0.33(+7.28%)
Mar 16, 2016 4.570 4.650 4.525 4.530 453,794 +0.05(+1.12%)
Mar 15, 2016 4.500 4.550 4.330 4.480 313,386 -0.08(-1.75%)
Mar 14, 2016 4.850 4.850 4.520 4.560 603,981 -0.35(-7.13%)
Mar 11, 2016 5.000 5.060 4.810 4.910 407,728 +0.04(+0.82%)
Mar 10, 2016 4.790 5.060 4.680 4.870 401,419 +0.05(+1.04%)
Mar 09, 2016 4.770 4.990 4.530 4.820 743,176 +0.00(+0.00%)
Mar 08, 2016 5.050 5.150 4.770 4.820 417,984 -0.24(-4.74%)
Mar 07, 2016 5.500 5.010 5.060 434,805 -0.15(-2.88%)
Mar 04, 2016 4.910 5.240 4.890 5.210 1,224,520 +0.37(+7.64%)
Mar 03, 2016 4.650 4.960 4.650 4.840 511,834 +0.11(+2.33%)
Mar 02, 2016 4.630 4.840 4.610 4.730 425,457 +0.04(+0.85%)
Mar 01, 2016 4.430 4.880 4.350 4.690 562,903 +0.27(+6.11%)
Feb 29, 2016 4.310 4.480 4.280 4.420 191,621 +0.11(+2.55%)
Feb 26, 2016 4.330 4.380 4.200 4.310 198,925 +0.09(+2.13%)
Feb 25, 2016 4.300 4.340 4.020 4.220 215,781 -0.01(-0.24%)
Feb 24, 2016 3.950 4.300 3.890 4.230 169,485 +0.23(+5.75%)
Feb 23, 2016 4.240 4.290 3.950 4.000 239,284 -0.22(-5.21%)
Feb 22, 2016 4.250 4.360 4.160 4.220 330,756 +0.10(+2.43%)
Feb 19, 2016 4.170 4.220 3.990 4.120 206,204 -0.10(-2.37%)
Feb 18, 2016 4.400 4.400 4.030 4.220 346,503 +0.02(+0.48%)
Feb 17, 2016 4.000 4.240 3.940 4.200 354,295 +0.27(+6.87%)
Feb 16, 2016 4.150 4.220 3.790 3.930 165,705 -0.14(-3.44%)
Feb 12, 2016 4.070 4.070 4.070 0 +0.07(+1.75%)
Feb 11, 2016 3.910 4.010 3.750 4.000 236,139 +0.10(+2.56%)
Feb 10, 2016 3.980 4.160 3.780 3.900 364,511 -0.12(-2.99%)
Feb 09, 2016 4.170 4.230 3.900 4.020 444,106 -0.28(-6.51%)
Feb 08, 2016 4.270 4.620 4.270 4.300 245,438 -0.18(-4.02%)
Feb 05, 2016 4.430 4.570 4.340 4.480 236,451 -0.01(-0.22%)
Feb 04, 2016 4.470 4.610 4.330 4.490 681,811 +0.14(+3.22%)
Feb 03, 2016 4.110 4.355 3.890 4.350 612,629 +0.29(+7.14%)
Feb 02, 2016 4.160 4.160 3.930 4.060 366,408 -0.18(-4.25%)
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.