Skip to main content

NuVista Energy (TSX: NVA )

13.40 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 13.45 13.52 13.29 13.42 467,164 +0.03(+0.22%)
Jun 13, 2024 13.63 13.64 13.38 13.39 713,986 -0.26(-1.90%)
Jun 12, 2024 13.90 14.00 13.64 13.65 585,574 -0.10(-0.73%)
Jun 11, 2024 13.72 13.89 13.59 13.75 591,736 -0.02(-0.15%)
Jun 10, 2024 13.43 13.91 13.35 13.77 525,957 +0.36(+2.68%)
Jun 07, 2024 13.40 13.56 13.33 13.41 417,866 -0.06(-0.45%)
Jun 06, 2024 13.32 13.49 13.28 13.47 338,527 +0.19(+1.43%)
Jun 05, 2024 13.11 13.30 13.02 13.28 400,736 +0.24(+1.84%)
Jun 04, 2024 13.33 13.33 12.87 13.04 449,594 -0.40(-2.98%)
Jun 03, 2024 13.71 13.80 13.30 13.44 770,688 -0.22(-1.61%)
May 31, 2024 13.50 13.87 13.50 13.66 708,278 +0.26(+1.94%)
May 30, 2024 13.52 13.80 13.30 13.40 351,578 -0.23(-1.69%)
May 29, 2024 13.55 13.67 13.48 13.63 390,447 +0.04(+0.29%)
May 28, 2024 13.35 13.68 13.25 13.59 587,172 +0.28(+2.10%)
May 27, 2024 13.10 13.33 13.08 13.31 233,797 +0.33(+2.54%)
May 24, 2024 12.93 13.26 12.93 12.98 537,810 +0.08(+0.62%)
May 23, 2024 13.19 13.23 12.85 12.90 626,472 -0.16(-1.23%)
May 22, 2024 12.94 13.12 12.79 13.06 375,130 +0.07(+0.54%)
May 21, 2024 12.72 13.03 12.72 12.99 550,888 +0.05(+0.39%)
May 17, 2024 12.94 0 -0.07(-0.54%)
May 16, 2024 12.93 13.05 12.80 13.01 406,864 +0.08(+0.62%)
May 15, 2024 12.72 12.96 12.55 12.93 388,205 +0.16(+1.25%)
May 14, 2024 12.72 12.81 12.62 12.77 561,293 +0.00(+0.00%)
May 13, 2024 12.80 12.85 12.69 12.77 307,326 -0.01(-0.08%)
May 10, 2024 12.76 12.86 12.73 12.78 423,300 +0.03(+0.24%)
May 09, 2024 12.78 12.84 12.56 12.75 349,469 -0.02(-0.16%)
May 08, 2024 12.71 12.81 12.58 12.77 479,476 -0.17(-1.31%)
May 07, 2024 12.74 13.04 12.74 12.94 271,485 +0.01(+0.08%)
May 06, 2024 12.80 13.11 12.80 12.93 381,806 +0.16(+1.25%)
May 03, 2024 12.66 12.88 12.60 12.77 320,736 +0.16(+1.27%)
May 02, 2024 12.26 12.70 12.17 12.61 257,090 +0.30(+2.44%)
May 01, 2024 12.45 12.56 12.25 12.31 484,156 -0.13(-1.05%)
Apr 30, 2024 12.85 12.86 12.43 12.44 231,984 -0.45(-3.49%)
Apr 29, 2024 12.79 12.89 12.72 12.89 244,704 +0.07(+0.55%)
Apr 26, 2024 12.82 12.88 12.61 12.82 397,935 +0.02(+0.16%)
Apr 25, 2024 12.75 12.85 12.63 12.80 645,223 -0.03(-0.23%)
Apr 24, 2024 12.69 12.86 12.53 12.83 513,027 +0.12(+0.94%)
Apr 23, 2024 12.39 12.80 12.39 12.71 512,391 +0.22(+1.76%)
Apr 22, 2024 12.31 12.55 12.18 12.49 436,345 +0.15(+1.22%)
Apr 19, 2024 12.05 12.43 12.05 12.34 268,340 +0.26(+2.15%)
Apr 18, 2024 12.22 12.39 12.06 12.08 546,681 -0.16(-1.31%)
Apr 17, 2024 12.10 12.40 12.06 12.24 414,491 +0.12(+0.99%)
Apr 16, 2024 11.94 12.18 11.88 12.12 384,302 +0.19(+1.59%)
Apr 15, 2024 12.20 12.30 11.88 11.93 572,854 -0.27(-2.21%)
Apr 12, 2024 12.59 12.64 12.17 12.20 424,128 -0.22(-1.77%)
Apr 11, 2024 12.67 12.70 12.39 12.42 6,240,045 -0.26(-2.05%)
Apr 10, 2024 12.36 12.71 12.36 12.68 230,300 +0.30(+2.42%)
Apr 09, 2024 12.08 12.46 12.03 12.38 307,007 +0.37(+3.08%)
Apr 08, 2024 12.12 12.19 11.88 12.01 209,016 -0.10(-0.83%)
Apr 05, 2024 12.02 12.27 12.02 12.11 225,281 +0.09(+0.75%)
Apr 04, 2024 12.17 12.18 11.97 12.02 200,788 -0.13(-1.07%)
Apr 03, 2024 12.15 12.20 12.07 12.15 257,372 +0.07(+0.58%)
Apr 02, 2024 12.03 12.22 12.03 12.08 212,942 +0.06(+0.50%)
Apr 01, 2024 11.88 12.07 11.73 12.02 224,708 +0.14(+1.18%)
Mar 28, 2024 11.88 0 +0.02(+0.17%)
Mar 27, 2024 11.69 11.91 11.67 11.86 418,003 +0.15(+1.28%)
Mar 26, 2024 11.69 11.81 11.59 11.71 417,092 +0.09(+0.77%)
Mar 25, 2024 11.61 11.75 11.53 11.62 296,069 +0.07(+0.61%)
Mar 22, 2024 11.54 11.60 11.46 11.55 226,688 +0.01(+0.09%)
Mar 21, 2024 11.51 11.69 11.51 11.54 175,356 -0.06(-0.52%)
Mar 20, 2024 11.53 11.70 11.46 11.60 274,438 -0.06(-0.51%)
Mar 19, 2024 11.58 11.79 11.58 11.66 240,329 +0.09(+0.78%)
Mar 18, 2024 11.46 11.60 11.35 11.57 318,619 +0.09(+0.78%)
Mar 15, 2024 11.53 11.72 11.44 11.48 341,112 -0.12(-1.03%)
Mar 14, 2024 11.58 11.72 11.52 11.60 386,317 +0.04(+0.35%)
Mar 13, 2024 11.42 11.68 11.40 11.56 404,158 +0.23(+2.03%)
Mar 12, 2024 11.37 11.43 11.18 11.33 253,714 -0.07(-0.61%)
Mar 11, 2024 11.54 11.59 11.36 11.40 292,256 -0.19(-1.64%)
Mar 08, 2024 11.74 11.75 11.57 11.59 243,716 -0.05(-0.43%)
Mar 07, 2024 11.57 11.80 11.49 11.64 428,668 +0.05(+0.43%)
Mar 06, 2024 11.98 12.00 11.54 11.59 431,408 -0.28(-2.36%)
Mar 05, 2024 11.71 12.00 11.70 11.87 625,578 +0.09(+0.76%)
Mar 04, 2024 11.93 11.93 11.77 11.78 360,063 +0.01(+0.08%)
Mar 01, 2024 11.86 11.94 11.68 11.77 458,116 +0.13(+1.12%)
Feb 29, 2024 11.53 11.90 11.43 11.64 968,671 +0.16(+1.39%)
Feb 28, 2024 11.50 11.58 11.38 11.48 197,805 -0.03(-0.26%)
Feb 27, 2024 11.54 11.65 11.43 11.51 391,519 +0.06(+0.52%)
Feb 26, 2024 11.35 11.49 11.26 11.45 233,523 +0.10(+0.88%)
Feb 23, 2024 11.11 11.40 10.95 11.35 601,936 +0.11(+0.98%)
Feb 22, 2024 11.34 11.39 11.01 11.24 559,117 -0.11(-0.97%)
Feb 21, 2024 10.74 11.40 10.71 11.35 421,751 +0.68(+6.37%)
Feb 20, 2024 10.74 10.83 10.64 10.67 204,971 -0.09(-0.84%)
Feb 16, 2024 10.76 0 +0.07(+0.65%)
Feb 15, 2024 10.39 10.70 10.37 10.69 327,456 +0.41(+3.99%)
Feb 14, 2024 10.15 10.43 10.12 10.28 322,412 +0.04(+0.39%)
Feb 13, 2024 10.40 10.47 10.15 10.24 524,920 -0.22(-2.10%)
Feb 12, 2024 10.15 10.51 10.13 10.46 392,518 +0.28(+2.75%)
Feb 09, 2024 10.15 10.25 10.04 10.18 229,412 +0.03(+0.30%)
Feb 08, 2024 9.920 10.18 9.910 10.15 571,856 +0.25(+2.53%)
Feb 07, 2024 9.650 9.910 9.650 9.900 256,403 +0.25(+2.59%)
Feb 06, 2024 9.640 9.810 9.590 9.650 362,055 -0.01(-0.10%)
Feb 05, 2024 9.980 9.980 9.630 9.660 414,903 -0.29(-2.91%)
Feb 02, 2024 10.32 10.47 9.930 9.950 435,469 -0.44(-4.23%)
Feb 01, 2024 10.36 10.70 10.36 10.39 339,647 -0.03(-0.29%)
Jan 31, 2024 10.75 10.75 10.36 10.42 490,399 -0.37(-3.43%)
Jan 30, 2024 10.40 10.86 10.40 10.79 360,059 +0.28(+2.66%)
Jan 29, 2024 10.94 10.94 10.47 10.51 671,777 -0.47(-4.28%)
Jan 26, 2024 11.10 11.19 10.92 10.98 222,133 -0.12(-1.08%)
Jan 25, 2024 11.09 11.11 10.85 11.10 240,816 +0.13(+1.19%)
Jan 24, 2024 10.92 11.01 10.81 10.97 289,580 +0.18(+1.67%)
Jan 23, 2024 10.55 10.84 10.55 10.79 260,342 +0.14(+1.31%)
Jan 22, 2024 10.58 10.70 10.53 10.65 280,507 -0.03(-0.28%)
Jan 19, 2024 10.66 10.83 10.58 10.68 191,860 -0.05(-0.47%)
Jan 18, 2024 11.02 11.02 10.69 10.73 260,020 -0.28(-2.54%)
Jan 17, 2024 11.01 11.03 10.89 11.01 296,193 -0.17(-1.52%)
Jan 16, 2024 11.45 11.45 11.17 11.18 300,368 -0.20(-1.76%)
Jan 15, 2024 11.20 11.41 11.20 11.38 259,773 +0.18(+1.61%)
Jan 12, 2024 11.08 11.28 11.07 11.20 556,099 +0.28(+2.56%)
Jan 11, 2024 10.90 10.94 10.68 10.92 176,737 +0.11(+1.02%)
Jan 10, 2024 10.98 11.09 10.79 10.81 375,135 -0.12(-1.10%)
Jan 09, 2024 10.85 10.99 10.69 10.93 242,061 +0.10(+0.92%)
Jan 08, 2024 10.67 10.85 10.67 10.83 180,448 -0.11(-1.01%)
Jan 05, 2024 10.96 10.97 10.81 10.94 223,293 +0.10(+0.92%)
Jan 04, 2024 11.14 11.14 10.81 10.84 257,796 -0.23(-2.08%)
Jan 03, 2024 10.84 11.10 10.82 11.07 378,589 +0.24(+2.22%)
Jan 02, 2024 11.16 11.17 10.79 10.83 349,146 -0.21(-1.90%)
Dec 29, 2023 11.04 0 -0.01(-0.09%)
Dec 28, 2023 11.23 11.30 11.05 11.05 196,173 -0.23(-2.04%)
Dec 27, 2023 11.36 11.40 11.26 11.28 305,026 +0.07(+0.62%)
Dec 22, 2023 11.21 0 -0.06(-0.53%)
Dec 21, 2023 11.04 11.29 11.03 11.27 402,795 +0.23(+2.08%)
Dec 20, 2023 11.22 11.37 11.02 11.04 377,947 -0.13(-1.16%)
Dec 19, 2023 10.98 11.18 10.94 11.17 447,959 +0.18(+1.64%)
Dec 18, 2023 11.03 11.19 10.93 10.99 461,738 +0.17(+1.57%)
Dec 15, 2023 11.05 11.05 10.76 10.82 434,052 -0.25(-2.26%)
Dec 14, 2023 10.90 11.13 10.87 11.07 446,268 +0.29(+2.69%)
Dec 13, 2023 10.49 10.78 10.40 10.78 464,389 +0.28(+2.67%)
Dec 12, 2023 10.69 10.70 10.46 10.50 522,116 -0.35(-3.23%)
Dec 11, 2023 11.15 11.15 10.72 10.85 712,461 -0.34(-3.04%)
Dec 08, 2023 11.18 11.35 11.16 11.19 475,121 +0.14(+1.27%)
Dec 07, 2023 11.21 11.30 11.04 11.05 435,499 -0.06(-0.54%)
Dec 06, 2023 11.10 11.30 10.98 11.11 1,126,210 -0.07(-0.63%)
Dec 05, 2023 11.53 11.69 11.18 11.18 466,222 -0.39(-3.37%)
Dec 04, 2023 11.64 11.70 11.54 11.57 430,016 -0.16(-1.36%)
Dec 01, 2023 11.72 11.90 11.64 11.73 551,142 +0.01(+0.09%)
Nov 30, 2023 11.90 12.01 11.53 11.72 762,747 -0.01(-0.09%)
Nov 29, 2023 11.72 11.77 11.41 11.73 685,815 +0.08(+0.69%)
Nov 28, 2023 11.74 11.90 11.63 11.65 379,256 -0.03(-0.26%)
Nov 27, 2023 11.71 11.85 11.63 11.68 599,912 -0.32(-2.67%)
Nov 24, 2023 11.91 12.11 11.91 12.00 326,306 -0.07(-0.58%)
Nov 23, 2023 11.91 12.09 11.91 12.07 82,665 +0.06(+0.50%)
Nov 22, 2023 11.90 12.15 11.77 12.01 428,058 -0.16(-1.31%)
Nov 21, 2023 12.33 12.38 12.15 12.17 524,987 -0.25(-2.01%)
Nov 20, 2023 12.65 12.69 12.42 12.42 445,010 -0.11(-0.88%)
Nov 17, 2023 12.35 12.65 12.34 12.53 337,744 +0.15(+1.21%)
Nov 16, 2023 12.68 12.70 12.25 12.38 666,696 -0.37(-2.90%)
Nov 15, 2023 12.92 13.04 12.68 12.75 695,757 -0.27(-2.07%)
Nov 14, 2023 12.86 13.19 12.86 13.02 391,428 +0.18(+1.40%)
Nov 13, 2023 13.00 13.05 12.83 12.84 457,416 -0.12(-0.93%)
Nov 10, 2023 12.90 13.02 12.72 12.96 536,140 +0.21(+1.65%)
Nov 09, 2023 12.51 13.00 12.50 12.75 812,725 +0.44(+3.57%)
Nov 08, 2023 12.63 12.90 12.07 12.31 636,769 -0.34(-2.69%)
Nov 07, 2023 12.85 12.92 12.61 12.65 605,947 -0.41(-3.14%)
Nov 06, 2023 13.49 13.59 13.02 13.06 457,905 -0.39(-2.90%)
Nov 03, 2023 13.66 13.72 13.31 13.45 749,386 -0.23(-1.68%)
Nov 02, 2023 13.54 13.70 13.44 13.68 532,187 +0.12(+0.88%)
Nov 01, 2023 13.55 13.65 13.43 13.56 410,632 +0.11(+0.82%)
Oct 31, 2023 13.30 13.56 13.14 13.45 634,180 +0.30(+2.28%)
Oct 30, 2023 13.28 13.48 13.12 13.15 366,961 -0.08(-0.60%)
Oct 27, 2023 13.40 13.45 13.17 13.23 800,269 -0.09(-0.68%)
Oct 26, 2023 13.10 13.41 12.85 13.32 1,593,975 +0.13(+0.99%)
Oct 25, 2023 13.17 13.29 13.02 13.19 497,514 +0.03(+0.23%)
Oct 24, 2023 13.26 13.28 13.12 13.16 322,914 -0.12(-0.90%)
Oct 23, 2023 13.16 13.44 13.05 13.28 380,344 +0.07(+0.53%)
Oct 20, 2023 13.35 13.43 13.19 13.21 282,294 -0.12(-0.90%)
Oct 19, 2023 13.00 13.43 12.88 13.33 752,557 +0.21(+1.60%)
Oct 18, 2023 13.20 13.30 13.05 13.12 645,689 +0.01(+0.08%)
Oct 17, 2023 13.09 13.33 12.97 13.11 359,303 -0.02(-0.15%)
Oct 16, 2023 13.02 13.19 12.81 13.13 451,973 +0.18(+1.39%)
Oct 13, 2023 13.16 13.19 12.92 12.95 689,332 +0.05(+0.39%)
Oct 12, 2023 13.10 13.15 12.79 12.90 429,651 -0.10(-0.77%)
Oct 11, 2023 12.83 13.01 12.65 13.00 717,164 +0.04(+0.31%)
Oct 10, 2023 13.14 13.21 12.93 12.96 882,032 +0.22(+1.73%)
Oct 06, 2023 12.74 0 +0.24(+1.92%)
Oct 05, 2023 12.21 12.55 12.21 12.50 557,158 +0.14(+1.13%)
Oct 04, 2023 12.51 12.59 12.21 12.36 571,814 -0.41(-3.21%)
Oct 03, 2023 12.45 12.81 12.45 12.77 469,595 +0.27(+2.16%)
Oct 02, 2023 13.00 13.07 12.48 12.50 1,003,356 -0.50(-3.85%)
Sep 29, 2023 13.07 13.19 12.96 13.00 499,736 -0.06(-0.46%)
Sep 28, 2023 13.14 13.20 12.94 13.06 300,951 -0.10(-0.76%)
Sep 27, 2023 13.16 13.25 12.99 13.16 414,102 +0.17(+1.31%)
Sep 26, 2023 13.09 13.33 12.91 12.99 241,805 -0.21(-1.59%)
Sep 25, 2023 12.84 13.22 13.11 13.20 424,543 +0.33(+2.56%)
Sep 22, 2023 12.90 12.99 12.73 12.87 466,380 +0.12(+0.94%)
Sep 21, 2023 12.99 13.04 12.75 12.75 598,712 -0.19(-1.47%)
Sep 20, 2023 13.12 13.20 12.93 12.94 303,642 -0.24(-1.82%)
Sep 19, 2023 13.49 13.51 13.14 13.18 295,557 -0.24(-1.79%)
Sep 18, 2023 13.49 13.51 13.36 13.42 345,884 +0.04(+0.30%)
Sep 15, 2023 13.40 13.55 13.29 13.38 535,179 -0.12(-0.89%)
Sep 14, 2023 13.46 13.54 13.43 13.50 385,262 +0.24(+1.81%)
Sep 13, 2023 13.41 13.55 13.25 13.26 578,363 -0.13(-0.97%)
Sep 12, 2023 13.05 13.44 13.05 13.39 716,305 +0.44(+3.40%)
Sep 11, 2023 13.08 13.19 12.88 12.95 307,301 -0.05(-0.38%)
Sep 08, 2023 12.92 13.10 12.89 13.00 359,313 +0.13(+1.01%)
Sep 07, 2023 12.91 13.00 12.80 12.87 716,095 -0.10(-0.77%)
Sep 06, 2023 12.96 13.11 12.82 12.97 451,485 +0.00(+0.00%)
Sep 05, 2023 12.90 13.15 12.90 12.97 397,671 +0.07(+0.54%)
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.