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

NuVista Energy (TSX: NVA )

12.99 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2013 8.030 8.280 8.030 8.200 591,555 +0.05(+0.61%)
May 30, 2013 8.170 8.230 8.040 8.150 98,558 -0.03(-0.37%)
May 29, 2013 7.900 8.240 7.770 8.180 2,203,065 +0.19(+2.38%)
May 28, 2013 8.350 8.400 7.990 7.990 214,004 -0.31(-3.73%)
May 27, 2013 8.020 8.400 7.870 8.300 454,545 +0.23(+2.85%)
May 24, 2013 7.830 8.080 7.740 8.070 489,851 +0.35(+4.53%)
May 23, 2013 7.210 7.930 7.210 7.720 2,910,818 +0.34(+4.61%)
May 22, 2013 7.010 7.440 7.000 7.380 394,843 +0.37(+5.28%)
May 21, 2013 6.980 7.060 6.930 7.010 2,306,697 +0.06(+0.86%)
May 17, 2013 6.950 6.950 6.950 0 +0.00(+0.00%)
May 16, 2013 6.730 6.980 6.620 6.950 118,246 +0.33(+4.98%)
May 15, 2013 6.590 6.690 6.460 6.620 134,906 +0.14(+2.16%)
May 13, 2013 6.700 6.700 6.460 6.480 144,461 -0.19(-2.85%)
May 10, 2013 6.620 6.780 6.500 6.670 278,646 -0.01(-0.15%)
May 09, 2013 6.990 6.990 6.360 6.680 608,720 -0.49(-6.83%)
May 08, 2013 7.160 7.230 7.080 7.170 477,722 +0.04(+0.56%)
May 07, 2013 7.150 7.220 7.080 7.130 91,328 -0.01(-0.14%)
May 06, 2013 7.390 7.450 7.130 7.140 100,686 -0.23(-3.12%)
May 03, 2013 7.310 7.530 7.250 7.370 73,598 +0.03(+0.41%)
May 02, 2013 7.400 7.580 7.330 7.340 308,951 -0.02(-0.27%)
May 01, 2013 7.280 7.440 7.150 7.360 179,404 +0.04(+0.55%)
Apr 30, 2013 7.370 7.370 7.170 7.320 58,082 -0.07(-0.95%)
Apr 29, 2013 7.240 7.500 7.030 7.390 333,092 +0.15(+2.07%)
Apr 26, 2013 7.250 7.300 7.135 7.240 1,835,132 -0.06(-0.82%)
Apr 25, 2013 7.300 7.300 7.250 7.300 248,417 +0.01(+0.14%)
Apr 24, 2013 7.020 7.300 7.010 7.290 176,919 +0.25(+3.55%)
Apr 23, 2013 6.890 7.130 6.850 7.040 64,624 +0.14(+2.03%)
Apr 22, 2013 6.970 6.970 6.900 6.900 109,991 -0.07(-1.00%)
Apr 19, 2013 7.020 7.040 6.850 6.970 129,276 +0.01(+0.14%)
Apr 18, 2013 6.690 6.970 6.600 6.960 233,861 +0.24(+3.57%)
Apr 17, 2013 6.980 7.000 6.600 6.720 220,886 -0.28(-4.00%)
Apr 16, 2013 7.030 7.070 6.830 7.000 105,891 -0.08(-1.13%)
Apr 15, 2013 7.240 7.240 7.010 7.080 169,500 -0.22(-3.01%)
Apr 12, 2013 7.150 7.370 7.000 7.300 660,532 +0.04(+0.55%)
Apr 11, 2013 7.240 7.360 6.980 7.260 470,724 +0.07(+0.97%)
Apr 10, 2013 7.020 7.470 7.020 7.190 446,984 +0.19(+2.71%)
Apr 09, 2013 7.150 7.190 6.950 7.000 262,298 +0.03(+0.43%)
Apr 08, 2013 6.820 7.040 6.790 6.970 140,057 +0.24(+3.57%)
Apr 05, 2013 6.310 6.730 6.300 6.730 57,594 +0.22(+3.38%)
Apr 04, 2013 6.440 6.560 6.420 6.510 535,196 -0.01(-0.15%)
Apr 03, 2013 6.700 6.700 6.480 6.520 374,690 -0.18(-2.69%)
Apr 02, 2013 6.630 6.720 6.550 6.700 62,611 +0.06(+0.90%)
Apr 01, 2013 6.500 6.650 6.400 6.640 89,135 +0.14(+2.15%)
Mar 28, 2013 6.500 6.500 6.500 0 -0.02(-0.31%)
Mar 27, 2013 6.490 6.560 6.440 6.520 281,684 +0.05(+0.77%)
Mar 26, 2013 6.490 6.500 6.350 6.470 68,365 +0.05(+0.78%)
Mar 25, 2013 6.490 6.520 6.340 6.420 120,109 -0.05(-0.77%)
Mar 22, 2013 6.490 6.530 6.470 6.470 45,542 -0.04(-0.61%)
Mar 21, 2013 6.450 6.540 6.450 6.510 42,744 +0.01(+0.15%)
Mar 20, 2013 6.710 6.720 6.450 6.500 358,372 -0.15(-2.26%)
Mar 19, 2013 6.520 6.650 6.470 6.650 41,527 +0.11(+1.68%)
Mar 18, 2013 6.520 6.630 6.410 6.540 163,810 -0.06(-0.91%)
Mar 15, 2013 6.290 6.750 6.170 6.600 806,203 +0.27(+4.27%)
Mar 14, 2013 5.680 6.330 5.680 6.330 1,025,750 +0.68(+12.04%)
Mar 13, 2013 5.780 5.820 5.620 5.650 120,605 -0.12(-2.08%)
Mar 12, 2013 5.680 5.810 5.680 5.770 70,172 +0.10(+1.76%)
Mar 11, 2013 5.620 5.750 5.580 5.670 101,727 +0.04(+0.71%)
Mar 08, 2013 5.550 5.660 5.510 5.630 104,991 +0.08(+1.44%)
Mar 07, 2013 5.450 5.650 5.420 5.550 2,877,694 +0.08(+1.46%)
Mar 06, 2013 5.490 5.560 5.440 5.470 132,593 -0.05(-0.91%)
Mar 05, 2013 5.560 5.640 5.450 5.520 125,226 -0.08(-1.43%)
Mar 04, 2013 5.550 5.630 5.540 5.600 35,619 +0.00(+0.00%)
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.