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

NuVista Energy (TSX: NVA )

13.75 +0.09 (+0.66%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
Jun 28, 2019 2.610 2.610 2.610 0 +0.01(+0.38%)
Jun 27, 2019 2.650 2.660 2.560 2.600 797,025 -0.05(-1.89%)
Jun 26, 2019 2.660 2.740 2.600 2.650 781,052 +0.02(+0.76%)
Jun 25, 2019 2.710 2.760 2.620 2.630 401,408 -0.09(-3.31%)
Jun 24, 2019 2.690 2.740 2.610 2.720 447,477 +0.04(+1.49%)
Jun 21, 2019 2.730 2.730 2.600 2.680 829,206 -0.04(-1.47%)
Jun 20, 2019 2.700 2.810 2.670 2.720 1,593,117 +0.10(+3.82%)
Jun 19, 2019 2.690 2.740 2.580 2.620 2,155,012 -0.06(-2.24%)
Jun 18, 2019 2.620 2.730 2.620 2.680 823,567 +0.08(+3.08%)
Jun 17, 2019 2.580 2.610 2.540 2.600 849,277 +0.02(+0.78%)
Jun 14, 2019 2.530 2.590 2.470 2.580 1,300,116 +0.06(+2.38%)
Jun 13, 2019 2.590 2.620 2.490 2.520 689,721 -0.02(-0.79%)
Jun 12, 2019 2.560 2.580 2.460 2.540 1,860,534 -0.08(-3.05%)
Jun 11, 2019 2.680 2.760 2.590 2.620 1,124,537 -0.05(-1.87%)
Jun 10, 2019 2.800 2.810 2.640 2.670 1,127,702 -0.11(-3.96%)
Jun 07, 2019 2.810 2.830 2.720 2.780 692,499 -0.04(-1.42%)
Jun 06, 2019 2.800 2.860 2.760 2.820 748,671 +0.03(+1.08%)
Jun 05, 2019 2.880 2.900 2.700 2.790 2,093,216 -0.12(-4.12%)
Jun 04, 2019 2.940 2.990 2.880 2.910 940,608 +0.00(+0.00%)
Jun 03, 2019 2.980 3.030 2.880 2.910 815,893 -0.03(-1.02%)
May 31, 2019 2.960 2.960 2.840 2.940 1,021,775 -0.07(-2.33%)
May 30, 2019 3.160 3.160 2.960 3.010 747,891 -0.13(-4.14%)
May 29, 2019 3.110 3.210 3.070 3.140 1,169,132 -0.05(-1.57%)
May 28, 2019 3.150 3.240 3.130 3.190 1,790,500 +0.05(+1.59%)
May 27, 2019 3.120 3.190 3.120 3.140 592,722 +0.00(+0.00%)
May 24, 2019 3.150 3.190 3.040 3.140 834,000 +0.03(+0.96%)
May 23, 2019 3.270 3.270 3.050 3.110 1,192,370 -0.26(-7.72%)
May 22, 2019 3.520 3.520 3.350 3.370 1,412,097 -0.17(-4.80%)
May 21, 2019 3.500 3.620 3.440 3.540 1,458,621 +0.05(+1.43%)
May 17, 2019 3.490 3.490 3.490 0 -0.12(-3.32%)
May 16, 2019 3.550 3.670 3.540 3.610 743,992 +0.10(+2.85%)
May 15, 2019 3.490 3.550 3.410 3.510 673,587 -0.01(-0.28%)
May 14, 2019 3.540 3.610 3.490 3.520 657,441 +0.01(+0.28%)
May 13, 2019 3.670 3.690 3.420 3.510 1,195,231 -0.16(-4.36%)
May 10, 2019 3.770 3.780 3.620 3.670 740,875 -0.10(-2.65%)
May 09, 2019 3.770 3.780 3.670 3.770 560,935 -0.01(-0.26%)
May 08, 2019 3.760 3.870 3.630 3.780 2,735,616 +0.08(+2.16%)
May 07, 2019 3.880 3.880 3.690 3.700 737,612 -0.22(-5.61%)
May 06, 2019 3.920 3.990 3.880 3.920 985,383 -0.05(-1.26%)
May 03, 2019 3.990 4.020 3.830 3.970 443,045 +0.03(+0.76%)
May 02, 2019 4.030 4.080 3.930 3.940 609,085 -0.16(-3.90%)
May 01, 2019 4.350 4.350 4.070 4.100 1,448,784 -0.26(-5.96%)
Apr 30, 2019 4.600 4.610 4.350 4.360 631,911 -0.15(-3.33%)
Apr 29, 2019 4.500 4.550 4.440 4.510 353,826 +0.01(+0.22%)
Apr 26, 2019 4.560 4.560 4.400 4.500 685,782 -0.11(-2.39%)
Apr 25, 2019 4.800 4.820 4.600 4.610 636,422 -0.17(-3.56%)
Apr 24, 2019 5.140 5.140 4.780 4.780 929,460 -0.30(-5.91%)
Apr 23, 2019 5.080 5.190 5.040 5.080 667,479 +0.00(+0.00%)
Apr 22, 2019 4.920 5.100 4.920 5.080 746,619 +0.25(+5.18%)
Apr 18, 2019 4.830 4.830 4.830 0 -0.02(-0.41%)
Apr 17, 2019 4.900 4.970 4.820 4.850 545,250 -0.02(-0.41%)
Apr 16, 2019 5.100 5.110 4.850 4.870 669,377 -0.16(-3.18%)
Apr 15, 2019 4.850 5.030 4.850 5.030 966,297 +0.11(+2.24%)
Apr 12, 2019 4.980 5.050 4.850 4.920 498,479 +0.02(+0.41%)
Apr 11, 2019 4.800 4.980 4.720 4.900 977,925 +0.03(+0.62%)
Apr 10, 2019 4.740 5.100 4.710 4.870 2,065,572 +0.16(+3.40%)
Apr 09, 2019 4.630 4.780 4.610 4.710 939,237 +0.12(+2.61%)
Apr 08, 2019 4.470 4.600 4.470 4.590 1,094,792 +0.15(+3.38%)
Apr 05, 2019 4.260 4.460 4.260 4.440 734,664 +0.20(+4.72%)
Apr 04, 2019 4.250 4.370 4.190 4.240 867,303 -0.02(-0.47%)
Apr 03, 2019 4.370 4.420 4.200 4.260 1,052,170 -0.13(-2.96%)
Apr 02, 2019 4.450 4.480 4.310 4.390 992,339 -0.05(-1.13%)
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.