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

NuVista Energy (TSX: NVA )

13.45 +0.06 (+0.45%)
Streaming Delayed Price Updated: 9:45 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 (%)
Jul 29, 2016 6.330 6.330 6.330 0 +0.20(+3.26%)
Jul 28, 2016 6.000 6.210 5.970 6.130 572,841 +0.12(+2.00%)
Jul 27, 2016 5.930 6.220 5.870 6.010 884,237 +0.09(+1.52%)
Jul 26, 2016 5.800 5.940 5.660 5.920 1,150,113 -0.04(-0.67%)
Jul 25, 2016 6.500 6.500 5.840 5.960 868,694 -0.62(-9.42%)
Jul 22, 2016 6.610 6.710 6.450 6.580 489,890 -0.02(-0.30%)
Jul 21, 2016 6.560 6.740 6.560 6.600 343,918 +0.03(+0.46%)
Jul 20, 2016 6.600 6.700 6.500 6.570 580,674 -0.08(-1.20%)
Jul 19, 2016 6.910 6.910 6.630 6.650 480,570 -0.30(-4.32%)
Jul 18, 2016 6.790 6.970 6.710 6.950 332,679 +0.07(+1.02%)
Jul 15, 2016 6.760 7.100 6.650 6.880 510,808 +0.19(+2.84%)
Jul 14, 2016 6.490 6.740 6.440 6.690 292,038 +0.26(+4.04%)
Jul 13, 2016 6.510 6.600 6.270 6.430 566,291 -0.12(-1.83%)
Jul 12, 2016 6.580 6.600 6.380 6.550 138,216 +0.18(+2.83%)
Jul 11, 2016 6.630 6.670 6.320 6.370 169,217 -0.17(-2.60%)
Jul 08, 2016 6.570 6.350 6.540 220,499 +0.19(+2.99%)
Jul 07, 2016 6.720 6.830 6.330 6.350 950,338 +0.21(+3.42%)
Jul 05, 2016 6.200 6.250 6.070 6.140 229,086 -0.22(-3.46%)
Jul 04, 2016 6.280 6.530 6.280 6.360 127,704 +0.11(+1.76%)
Jun 30, 2016 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 29, 2016 6.000 6.300 6.000 6.250 527,637 +0.28(+4.69%)
Jun 28, 2016 5.830 6.030 5.830 5.970 294,003 +0.16(+2.75%)
Jun 27, 2016 5.950 6.040 5.740 5.810 197,173 -0.19(-3.17%)
Jun 24, 2016 5.780 6.150 5.780 6.000 448,857 -0.32(-5.06%)
Jun 23, 2016 6.430 6.430 6.210 6.320 253,525 +0.04(+0.64%)
Jun 22, 2016 6.640 6.640 6.250 6.280 269,299 -0.33(-4.99%)
Jun 21, 2016 6.410 6.700 6.380 6.610 436,208 +0.12(+1.85%)
Jun 20, 2016 6.220 6.600 6.170 6.490 445,460 +0.37(+6.05%)
Jun 17, 2016 6.200 6.330 6.070 6.120 617,616 -0.01(-0.16%)
Jun 16, 2016 6.010 6.150 5.875 6.130 843,221 +0.01(+0.16%)
Jun 15, 2016 6.220 6.270 6.080 6.120 788,274 -0.03(-0.49%)
Jun 14, 2016 6.100 6.390 6.080 6.150 857,317 -0.02(-0.32%)
Jun 13, 2016 6.340 6.430 6.080 6.170 454,064 -0.23(-3.59%)
Jun 10, 2016 6.550 6.630 6.280 6.400 471,800 -0.28(-4.19%)
Jun 09, 2016 6.650 6.860 6.530 6.680 491,601 -0.05(-0.74%)
Jun 08, 2016 7.150 7.180 6.710 6.730 771,230 -0.24(-3.44%)
Jun 07, 2016 6.830 7.120 6.830 6.970 512,691 +0.16(+2.35%)
Jun 06, 2016 6.680 6.820 6.630 6.810 764,976 +0.24(+3.65%)
Jun 03, 2016 6.690 6.780 6.510 6.570 847,057 -0.04(-0.61%)
Jun 02, 2016 6.520 6.710 6.505 6.610 595,154 -0.05(-0.75%)
Jun 01, 2016 6.520 6.740 6.470 6.660 422,194 -0.03(-0.45%)
May 31, 2016 6.710 6.960 6.600 6.690 929,069 +0.00(+0.00%)
May 30, 2016 6.630 6.760 6.560 6.690 259,751 -0.06(-0.89%)
May 27, 2016 6.790 6.840 6.720 6.750 244,660 -0.10(-1.46%)
May 26, 2016 6.990 7.130 6.700 6.850 594,412 -0.07(-1.01%)
May 25, 2016 6.620 6.950 6.620 6.920 424,901 +0.36(+5.49%)
May 24, 2016 6.690 6.700 6.470 6.560 619,395 -0.09(-1.35%)
May 20, 2016 6.650 6.650 6.650 0 +0.15(+2.31%)
May 19, 2016 6.350 6.610 6.250 6.500 574,930 +0.04(+0.62%)
May 18, 2016 6.610 6.850 6.360 6.460 790,275 -0.11(-1.67%)
May 17, 2016 6.790 6.800 6.470 6.570 1,360,218 -0.12(-1.79%)
May 16, 2016 6.820 6.820 6.610 6.690 597,296 +0.28(+4.37%)
May 13, 2016 6.270 6.540 6.270 6.410 1,063,980 +0.12(+1.91%)
May 12, 2016 6.110 6.700 6.110 6.290 1,174,995 +0.32(+5.36%)
May 11, 2016 5.960 6.040 5.720 5.970 887,224 +0.22(+3.83%)
May 10, 2016 5.750 5.810 5.650 5.750 253,945 +0.06(+1.05%)
May 09, 2016 5.750 5.750 5.580 5.690 206,270 -0.06(-1.04%)
May 06, 2016 5.660 5.950 5.510 5.750 470,150 +0.03(+0.52%)
May 05, 2016 5.950 5.980 5.560 5.720 367,252 +0.12(+2.14%)
May 04, 2016 5.550 5.740 5.330 5.600 293,270 +0.07(+1.27%)
May 03, 2016 5.570 5.620 5.400 5.530 508,019 -0.18(-3.15%)
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.