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

NuVista Energy (TSX: NVA )

13.38 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:44 PM 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 (%)
Jun 30, 2011 8.930 9.160 8.880 9.100 196,932 +0.17(+1.90%)
Jun 29, 2011 8.840 9.040 8.800 8.930 234,020 +0.10(+1.13%)
Jun 28, 2011 8.750 8.850 8.740 8.830 180,498 +0.06(+0.68%)
Jun 27, 2011 8.830 8.860 8.750 8.770 52,616 -0.06(-0.68%)
Jun 24, 2011 8.800 8.870 8.740 8.830 138,460 -0.02(-0.23%)
Jun 23, 2011 8.830 8.900 8.670 8.850 37,218 -0.07(-0.78%)
Jun 22, 2011 8.780 9.000 8.770 8.920 112,899 +0.15(+1.71%)
Jun 21, 2011 8.710 8.810 8.650 8.770 122,215 +0.11(+1.27%)
Jun 20, 2011 8.710 8.730 8.650 8.660 136,564 -0.13(-1.48%)
Jun 17, 2011 8.890 8.890 8.750 8.790 325,051 +0.00(+0.00%)
Jun 16, 2011 8.840 8.890 8.720 8.790 152,942 -0.06(-0.68%)
Jun 15, 2011 8.820 8.860 8.740 8.850 222,542 -0.02(-0.23%)
Jun 14, 2011 8.950 9.140 8.800 8.870 233,482 -0.08(-0.89%)
Jun 13, 2011 9.080 9.080 8.830 8.950 96,417 -0.18(-1.97%)
Jun 10, 2011 9.170 9.230 9.020 9.130 610,487 -0.12(-1.30%)
Jun 09, 2011 9.200 9.250 9.130 9.250 134,666 +0.00(+0.00%)
Jun 08, 2011 9.470 9.530 9.090 9.250 126,270 -0.29(-3.04%)
Jun 07, 2011 9.510 9.610 9.450 9.540 191,529 -0.02(-0.21%)
Jun 06, 2011 9.590 9.600 9.510 9.560 76,927 -0.05(-0.52%)
Jun 03, 2011 9.520 9.610 9.430 9.610 81,732 +0.02(+0.21%)
May 24, 2011 9.660 9.720 9.490 9.590 89,839 -0.09(-0.93%)
May 20, 2011 9.390 9.710 9.230 9.680 138,846 +0.31(+3.31%)
May 19, 2011 9.300 9.440 9.300 9.370 122,273 -0.05(-0.53%)
May 18, 2011 9.280 9.520 9.280 9.420 141,433 +0.16(+1.73%)
May 17, 2011 9.290 9.380 9.240 9.260 94,881 -0.04(-0.43%)
May 16, 2011 9.260 9.500 9.250 9.300 164,468 -0.04(-0.43%)
May 13, 2011 9.310 9.440 9.280 9.340 56,355 +0.02(+0.21%)
May 12, 2011 9.480 9.480 9.250 9.320 98,280 -0.16(-1.69%)
May 11, 2011 9.640 9.640 9.450 9.480 172,472 -0.16(-1.66%)
May 10, 2011 9.610 9.700 9.530 9.640 129,143 +0.04(+0.42%)
May 09, 2011 9.580 9.630 9.520 9.600 196,459 +0.10(+1.05%)
May 06, 2011 9.370 9.590 9.370 9.500 601,513 +0.13(+1.39%)
May 05, 2011 9.280 9.500 9.250 9.370 228,219 +0.00(+0.00%)
May 04, 2011 9.400 9.430 9.260 9.370 58,751 -0.06(-0.64%)
May 03, 2011 9.580 9.640 9.420 9.430 305,844 -0.20(-2.08%)
May 02, 2011 9.510 9.660 9.600 9.630 37,341 +0.07(+0.73%)
Apr 29, 2011 9.530 9.600 9.510 9.560 68,184 +0.03(+0.31%)
Apr 28, 2011 9.460 9.600 9.440 9.530 94,742 +0.03(+0.32%)
Apr 27, 2011 9.550 9.590 9.440 9.500 236,250 -0.01(-0.11%)
Apr 26, 2011 9.600 9.660 9.450 9.510 105,273 -0.10(-1.04%)
Apr 25, 2011 9.710 9.750 9.520 9.610 50,772 -0.14(-1.44%)
Apr 21, 2011 9.670 9.750 9.400 9.750 138,328 +0.14(+1.46%)
Apr 20, 2011 9.630 9.690 9.500 9.610 160,331 +0.05(+0.52%)
Apr 19, 2011 9.400 9.570 9.360 9.560 109,207 +0.18(+1.92%)
Apr 18, 2011 9.630 9.630 9.280 9.380 296,202 -0.25(-2.60%)
Apr 15, 2011 9.800 9.880 9.610 9.630 158,940 -0.14(-1.43%)
Apr 14, 2011 9.580 9.830 9.490 9.770 315,708 +0.18(+1.88%)
Apr 13, 2011 9.470 9.610 9.380 9.590 195,329 +0.25(+2.68%)
Apr 12, 2011 9.620 9.740 9.260 9.340 392,228 -0.28(-2.91%)
Apr 11, 2011 9.800 9.870 9.580 9.620 335,855 -0.25(-2.53%)
Apr 08, 2011 9.730 9.900 9.660 9.870 151,868 +0.17(+1.75%)
Apr 07, 2011 9.740 9.850 9.610 9.700 191,295 -0.06(-0.61%)
Apr 06, 2011 9.780 9.840 9.590 9.760 125,542 -0.03(-0.31%)
Apr 05, 2011 10.00 10.00 9.770 9.790 237,206 -0.18(-1.81%)
Apr 04, 2011 10.00 10.00 9.950 9.970 90,212 -0.03(-0.30%)
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.