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 31, 2018 8.570 8.680 8.350 8.410 594,912 -0.20(-2.32%)
Jul 30, 2018 8.830 8.870 8.590 8.610 217,614 -0.13(-1.49%)
Jul 27, 2018 8.880 9.250 8.700 8.740 221,875 -0.14(-1.58%)
Jul 26, 2018 8.930 8.990 8.850 8.880 285,220 -0.09(-1.00%)
Jul 25, 2018 9.080 9.080 8.890 8.970 208,424 +0.02(+0.22%)
Jul 24, 2018 9.120 8.920 8.950 438,443 -0.03(-0.33%)
Jul 23, 2018 8.980 9.055 8.890 8.980 556,103 +0.03(+0.34%)
Jul 20, 2018 8.940 9.100 8.900 8.950 435,096 +0.02(+0.22%)
Jul 19, 2018 8.900 9.040 8.880 8.930 193,908 -0.07(-0.78%)
Jul 18, 2018 8.960 9.020 8.710 9.000 516,266 -0.05(-0.55%)
Jul 17, 2018 8.970 9.075 8.970 9.050 280,078 +0.02(+0.22%)
Jul 16, 2018 8.960 9.060 8.920 9.030 433,500 -0.07(-0.77%)
Jul 13, 2018 9.220 9.240 9.050 9.100 278,392 -0.09(-0.98%)
Jul 12, 2018 8.990 9.230 8.830 9.190 437,150 +0.20(+2.22%)
Jul 11, 2018 9.080 9.240 8.930 8.990 323,701 -0.18(-1.96%)
Jul 10, 2018 8.940 9.180 8.940 9.170 315,986 +0.31(+3.50%)
Jul 09, 2018 9.070 9.100 8.850 8.860 382,944 -0.12(-1.34%)
Jul 06, 2018 8.920 9.070 8.890 8.980 306,845 -0.01(-0.11%)
Jul 05, 2018 8.980 9.050 8.870 8.990 309,688 -0.01(-0.11%)
Jul 04, 2018 8.900 9.090 8.900 9.000 103,136 +0.03(+0.33%)
Jul 03, 2018 9.080 9.270 8.890 8.970 591,178 -0.15(-1.64%)
Jun 29, 2018 9.120 9.120 9.120 0 -0.07(-0.76%)
Jun 28, 2018 9.400 9.560 9.150 9.190 1,302,697 -0.16(-1.71%)
Jun 27, 2018 9.280 9.590 9.265 9.350 1,084,051 +0.23(+2.52%)
Jun 26, 2018 9.250 9.360 9.090 9.120 1,111,246 -0.05(-0.55%)
Jun 25, 2018 9.470 9.530 9.135 9.170 753,716 -0.28(-2.96%)
Jun 22, 2018 9.050 9.590 9.050 9.450 668,690 +0.57(+6.42%)
Jun 21, 2018 9.090 9.100 8.820 8.880 400,100 -0.22(-2.42%)
Jun 20, 2018 8.990 9.130 8.910 9.100 424,106 +0.20(+2.25%)
Jun 19, 2018 8.740 8.980 8.720 8.900 212,628 +0.00(+0.00%)
Jun 18, 2018 8.720 8.925 8.710 8.900 249,108 +0.20(+2.30%)
Jun 15, 2018 8.770 8.540 8.700 689,576 -0.09(-1.02%)
Jun 14, 2018 8.890 9.080 8.730 8.790 696,788 -0.06(-0.68%)
Jun 13, 2018 8.890 8.940 8.800 8.850 182,699 -0.05(-0.56%)
Jun 12, 2018 8.930 9.040 8.825 8.900 411,589 -0.06(-0.67%)
Jun 11, 2018 9.120 9.140 8.880 8.960 282,627 -0.05(-0.55%)
Jun 08, 2018 9.400 9.400 8.960 9.010 444,815 -0.43(-4.56%)
Jun 07, 2018 9.200 9.545 9.180 9.440 405,638 +0.37(+4.08%)
Jun 06, 2018 9.020 9.070 443,906 +0.00(+0.00%)
Jun 05, 2018 8.970 9.240 8.970 9.070 380,981 +0.04(+0.44%)
Jun 04, 2018 9.150 9.200 8.970 9.030 681,655 -0.13(-1.42%)
Jun 01, 2018 9.290 9.420 9.110 9.160 746,958 -0.19(-2.03%)
May 31, 2018 8.990 9.370 8.990 9.350 616,305 +0.27(+2.97%)
May 30, 2018 8.860 9.130 8.790 9.080 446,012 +0.31(+3.53%)
May 29, 2018 8.730 8.880 8.650 8.770 420,488 +0.07(+0.80%)
May 28, 2018 8.630 8.840 8.600 8.700 128,526 -0.14(-1.58%)
May 25, 2018 8.780 8.870 8.570 8.840 436,782 -0.18(-2.00%)
May 24, 2018 8.860 9.210 8.200 9.020 935,132 -0.30(-3.22%)
May 23, 2018 9.390 9.460 9.240 9.320 743,247 -0.09(-0.96%)
May 22, 2018 9.890 9.890 9.410 9.410 1,079,293 -0.38(-3.88%)
May 18, 2018 9.790 9.790 9.790 0 +0.12(+1.24%)
May 17, 2018 9.540 9.710 9.460 9.670 740,145 +0.17(+1.79%)
May 16, 2018 9.370 9.540 9.340 9.500 770,352 +0.12(+1.28%)
May 15, 2018 9.210 9.450 9.180 9.380 1,030,887 +0.17(+1.85%)
May 14, 2018 9.140 9.220 9.040 9.210 495,533 +0.11(+1.21%)
May 11, 2018 9.120 9.240 9.090 9.100 349,818 -0.07(-0.76%)
May 10, 2018 9.320 9.320 9.090 9.170 958,714 -0.11(-1.19%)
May 09, 2018 8.990 9.390 8.960 9.280 1,024,820 +0.60(+6.91%)
May 08, 2018 8.760 9.030 8.440 8.680 523,169 -0.09(-1.03%)
May 07, 2018 8.880 9.020 8.740 8.770 467,523 +0.02(+0.23%)
May 04, 2018 8.760 8.875 8.620 8.750 384,844 -0.01(-0.11%)
May 03, 2018 8.670 8.780 8.485 8.760 738,965 +0.06(+0.69%)
May 02, 2018 8.390 8.770 8.350 8.700 433,786 +0.29(+3.45%)
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.