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

NuVista Energy (TSX: NVA )

13.46 +0.07 (+0.52%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 14, 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 (%)
May 31, 2018 8.990 9.370 8.990 9.350 616,305 +0.27(+2.97%)
May 30, 2018 8.860 9.130 8.790 9.080 446,012 +0.31(+3.53%)
May 29, 2018 8.730 8.880 8.650 8.770 420,488 +0.07(+0.80%)
May 28, 2018 8.630 8.840 8.600 8.700 128,526 -0.14(-1.58%)
May 25, 2018 8.780 8.870 8.570 8.840 436,782 -0.18(-2.00%)
May 24, 2018 8.860 9.210 8.200 9.020 935,132 -0.30(-3.22%)
May 23, 2018 9.390 9.460 9.240 9.320 743,247 -0.09(-0.96%)
May 22, 2018 9.890 9.890 9.410 9.410 1,079,293 -0.38(-3.88%)
May 18, 2018 9.790 9.790 9.790 0 +0.12(+1.24%)
May 17, 2018 9.540 9.710 9.460 9.670 740,145 +0.17(+1.79%)
May 16, 2018 9.370 9.540 9.340 9.500 770,352 +0.12(+1.28%)
May 15, 2018 9.210 9.450 9.180 9.380 1,030,887 +0.17(+1.85%)
May 14, 2018 9.140 9.220 9.040 9.210 495,533 +0.11(+1.21%)
May 11, 2018 9.120 9.240 9.090 9.100 349,818 -0.07(-0.76%)
May 10, 2018 9.320 9.320 9.090 9.170 958,714 -0.11(-1.19%)
May 09, 2018 8.990 9.390 8.960 9.280 1,024,820 +0.60(+6.91%)
May 08, 2018 8.760 9.030 8.440 8.680 523,169 -0.09(-1.03%)
May 07, 2018 8.880 9.020 8.740 8.770 467,523 +0.02(+0.23%)
May 04, 2018 8.760 8.875 8.620 8.750 384,844 -0.01(-0.11%)
May 03, 2018 8.670 8.780 8.485 8.760 738,965 +0.06(+0.69%)
May 02, 2018 8.390 8.770 8.350 8.700 433,786 +0.29(+3.45%)
May 01, 2018 8.390 8.490 8.320 8.410 431,474 -0.02(-0.24%)
Apr 30, 2018 8.400 8.450 8.300 8.430 612,306 -0.01(-0.12%)
Apr 27, 2018 8.530 8.550 8.410 8.440 184,662 -0.13(-1.52%)
Apr 26, 2018 8.610 8.720 8.460 8.570 530,386 +0.03(+0.35%)
Apr 25, 2018 8.370 8.640 8.370 8.540 547,988 +0.02(+0.23%)
Apr 24, 2018 8.300 8.640 8.300 8.520 929,187 +0.22(+2.65%)
Apr 23, 2018 7.980 8.310 7.980 8.300 778,202 +0.25(+3.11%)
Apr 20, 2018 8.060 8.070 7.910 8.050 417,645 -0.06(-0.74%)
Apr 19, 2018 8.090 8.160 8.020 8.110 525,639 +0.05(+0.62%)
Apr 18, 2018 7.940 8.310 7.870 8.060 699,202 +0.26(+3.33%)
Apr 17, 2018 7.740 7.860 7.680 7.800 261,760 +0.06(+0.78%)
Apr 16, 2018 7.810 7.830 7.660 7.740 261,437 -0.06(-0.77%)
Apr 13, 2018 7.820 7.850 7.720 7.800 382,346 +0.03(+0.39%)
Apr 12, 2018 7.650 7.850 7.580 7.770 369,817 +0.11(+1.44%)
Apr 11, 2018 7.450 7.760 7.430 7.660 622,816 +0.21(+2.82%)
Apr 10, 2018 7.050 7.450 7.030 7.450 713,001 +0.50(+7.19%)
Apr 09, 2018 7.120 7.120 6.950 6.950 257,253 -0.07(-1.00%)
Apr 06, 2018 7.160 7.360 6.960 7.020 358,805 -0.20(-2.77%)
Apr 05, 2018 7.050 7.280 7.040 7.220 475,550 +0.17(+2.41%)
Apr 04, 2018 6.890 7.070 6.820 7.050 338,247 +0.03(+0.43%)
Apr 03, 2018 6.820 7.030 6.750 7.020 621,228 +0.25(+3.69%)
Apr 02, 2018 7.040 7.040 6.690 6.770 326,893 -0.29(-4.11%)
Mar 29, 2018 7.060 7.060 7.060 0 +0.26(+3.82%)
Mar 28, 2018 7.040 7.040 6.780 6.800 789,892 -0.24(-3.41%)
Mar 27, 2018 7.260 7.300 7.030 7.040 895,178 -0.25(-3.43%)
Mar 26, 2018 7.280 7.430 7.200 7.290 1,498,936 +0.05(+0.69%)
Mar 23, 2018 7.330 7.500 7.220 7.240 665,136 -0.02(-0.28%)
Mar 22, 2018 7.440 7.440 7.200 7.260 516,940 -0.27(-3.59%)
Mar 21, 2018 7.400 7.720 7.400 7.530 1,194,344 +0.20(+2.73%)
Mar 20, 2018 7.250 7.360 7.230 7.330 490,375 +0.15(+2.09%)
Mar 19, 2018 7.390 7.440 7.150 7.180 474,693 -0.25(-3.36%)
Mar 16, 2018 7.340 7.570 7.280 7.430 661,075 +0.09(+1.23%)
Mar 15, 2018 7.250 7.350 7.210 7.340 200,099 +0.10(+1.38%)
Mar 14, 2018 7.260 7.310 7.120 7.240 292,830 +0.02(+0.28%)
Mar 13, 2018 7.330 7.390 7.100 7.220 518,615 -0.10(-1.37%)
Mar 12, 2018 7.400 7.510 7.290 7.320 333,834 -0.10(-1.35%)
Mar 09, 2018 7.460 7.600 7.390 7.420 239,117 +0.04(+0.54%)
Mar 08, 2018 7.460 7.610 7.315 7.380 545,980 -0.06(-0.81%)
Mar 07, 2018 7.780 7.870 7.440 7.440 938,235 -0.41(-5.22%)
Mar 06, 2018 8.000 8.040 7.805 7.850 271,893 -0.13(-1.63%)
Mar 05, 2018 7.780 8.010 7.740 7.980 385,425 +0.14(+1.79%)
Mar 02, 2018 7.610 7.940 7.560 7.840 208,217 +0.15(+1.95%)
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.