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

NuVista Energy (TSX: NVA )

13.39 -0.26 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 29, 2011 10.07 10.27 9.990 10.24 132,125 +0.04(+0.39%)
Jul 28, 2011 9.940 10.50 9.930 10.20 112,534 +0.17(+1.69%)
Jul 27, 2011 10.14 10.15 10.01 10.03 34,790 -0.22(-2.15%)
Jul 26, 2011 10.14 10.32 10.14 10.25 157,215 -0.02(-0.19%)
Jul 25, 2011 10.17 10.33 10.17 10.27 35,442 -0.03(-0.29%)
Jul 22, 2011 10.12 10.31 10.12 10.30 127,240 +0.09(+0.88%)
Jul 21, 2011 9.950 10.21 9.850 10.21 1,741,471 +0.21(+2.10%)
Jul 20, 2011 10.13 10.14 9.990 10.00 235,442 -0.13(-1.28%)
Jul 19, 2011 9.350 10.13 9.350 10.13 1,386,407 +0.85(+9.16%)
Jul 18, 2011 9.290 9.310 9.160 9.280 17,840 -0.02(-0.22%)
Jul 15, 2011 9.140 9.350 9.140 9.300 43,736 +0.11(+1.20%)
Jul 14, 2011 9.090 9.290 9.080 9.190 140,745 +0.02(+0.22%)
Jul 13, 2011 9.090 9.220 9.090 9.170 46,851 +0.07(+0.77%)
Jul 12, 2011 8.980 9.140 8.980 9.100 80,583 +0.11(+1.22%)
Jul 11, 2011 9.020 9.060 8.980 8.990 53,885 -0.14(-1.53%)
Jul 08, 2011 9.190 9.190 8.960 9.130 66,925 -0.06(-0.65%)
Jul 07, 2011 8.950 9.230 8.950 9.190 101,802 +0.19(+2.11%)
Jul 06, 2011 9.040 9.140 8.960 9.000 68,134 -0.05(-0.55%)
Jul 05, 2011 9.040 9.130 8.980 9.050 109,596 +0.00(+0.00%)
Jul 04, 2011 9.100 9.100 9.020 9.050 11,832 -0.05(-0.55%)
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%)
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.