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

NuVista Energy (TSX: NVA )

13.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2011 8.290 8.500 8.290 8.350 492,851 +0.06(+0.72%)
Aug 30, 2011 7.970 8.310 7.960 8.290 267,196 +0.29(+3.62%)
Aug 29, 2011 7.920 8.070 7.920 8.000 79,566 +0.16(+2.04%)
Aug 26, 2011 7.730 7.900 7.670 7.840 101,641 +0.05(+0.64%)
Aug 25, 2011 8.080 8.110 7.790 7.790 62,764 -0.20(-2.50%)
Aug 24, 2011 7.910 8.140 7.910 7.990 134,094 +0.12(+1.52%)
Aug 23, 2011 7.920 8.000 7.700 7.870 182,143 +0.03(+0.38%)
Aug 22, 2011 8.360 8.370 7.840 7.840 239,237 -0.27(-3.33%)
Aug 19, 2011 8.050 8.370 8.050 8.110 217,981 -0.10(-1.22%)
Aug 18, 2011 8.420 8.500 8.140 8.210 133,470 -0.42(-4.87%)
Aug 17, 2011 8.450 8.700 8.450 8.630 160,480 +0.17(+2.01%)
Aug 16, 2011 8.560 8.640 8.420 8.460 99,957 -0.25(-2.87%)
Aug 15, 2011 8.690 8.890 8.690 8.710 169,429 +0.06(+0.69%)
Aug 12, 2011 8.450 8.670 8.350 8.650 179,536 +0.31(+3.72%)
Aug 11, 2011 8.250 8.480 8.250 8.340 578,554 +0.05(+0.60%)
Aug 10, 2011 8.700 8.700 8.290 8.290 229,823 -0.32(-3.72%)
Aug 09, 2011 8.450 8.750 8.170 8.610 275,567 +0.16(+1.89%)
Aug 08, 2011 8.750 8.940 8.430 8.450 220,885 -0.53(-5.90%)
Aug 05, 2011 9.100 9.100 8.610 8.980 241,641 -0.20(-2.18%)
Aug 04, 2011 9.830 9.960 9.160 9.180 93,907 -0.78(-7.83%)
Aug 03, 2011 9.800 10.07 9.770 9.960 204,183 +0.09(+0.91%)
Aug 02, 2011 10.21 10.24 9.860 9.870 163,839 -0.37(-3.61%)
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%)
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.