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

NuVista Energy (TSX: NVA )

13.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2012 4.380 4.380 4.380 0 -0.02(-0.45%)
Aug 30, 2012 4.270 4.440 4.220 4.400 209,615 +0.08(+1.85%)
Aug 29, 2012 4.500 4.500 4.260 4.320 171,916 -0.13(-2.92%)
Aug 27, 2012 4.590 4.680 4.450 4.450 341,634 -0.14(-3.05%)
Aug 24, 2012 4.460 4.610 4.450 4.590 78,836 +0.12(+2.68%)
Aug 23, 2012 4.610 4.610 4.440 4.470 170,515 -0.11(-2.40%)
Aug 22, 2012 4.600 4.620 4.520 4.580 297,378 +0.00(+0.00%)
Aug 21, 2012 4.750 4.750 4.450 4.580 329,462 -0.13(-2.76%)
Aug 20, 2012 4.640 4.800 4.640 4.710 382,856 +0.14(+3.06%)
Aug 17, 2012 4.560 4.610 4.490 4.570 175,579 +0.08(+1.78%)
Aug 16, 2012 4.480 4.540 4.460 4.490 328,117 +0.00(+0.00%)
Aug 15, 2012 4.330 4.540 4.330 4.490 182,571 +0.09(+2.05%)
Aug 14, 2012 4.380 4.420 4.340 4.400 56,929 +0.03(+0.69%)
Aug 13, 2012 4.500 4.500 4.300 4.370 196,302 -0.12(-2.67%)
Aug 11, 2012 4.320 4.550 4.300 4.490 468,284 +0.00(+0.00%)
Aug 10, 2012 4.320 4.550 4.300 4.490 468,284 +0.13(+2.98%)
Aug 09, 2012 4.280 4.460 4.280 4.360 440,118 +0.10(+2.35%)
Aug 08, 2012 4.390 4.390 4.200 4.260 308,100 -0.11(-2.52%)
Aug 07, 2012 4.400 4.480 4.360 4.370 214,876 +0.02(+0.46%)
Aug 03, 2012 4.350 4.350 4.350 0 +0.07(+1.64%)
Aug 02, 2012 4.370 4.380 4.250 4.280 279,547 -0.14(-3.17%)
Aug 01, 2012 4.530 4.560 4.420 4.420 92,994 -0.10(-2.21%)
Jul 31, 2012 4.480 4.630 4.360 4.520 456,272 -0.03(-0.66%)
Jul 30, 2012 4.390 4.630 4.390 4.550 315,748 +0.16(+3.64%)
Jul 27, 2012 4.400 4.470 4.190 4.390 1,113,263 -0.07(-1.57%)
Jul 26, 2012 4.240 4.490 4.230 4.460 485,971 +0.26(+6.19%)
Jul 25, 2012 4.230 4.240 4.090 4.200 423,995 +0.02(+0.48%)
Jul 24, 2012 4.000 4.270 4.000 4.180 641,504 +0.13(+3.21%)
Jul 23, 2012 3.810 4.060 3.780 4.050 274,879 +0.17(+4.38%)
Jul 20, 2012 3.990 3.990 3.780 3.880 238,723 -0.11(-2.76%)
Jul 19, 2012 3.910 4.020 3.700 3.990 1,070,420 +0.02(+0.50%)
Jul 18, 2012 4.380 4.380 3.940 3.970 659,598 -0.48(-10.79%)
Jul 17, 2012 4.540 4.540 4.290 4.450 468,747 -0.02(-0.45%)
Jul 16, 2012 4.630 4.630 4.430 4.470 190,384 -0.14(-3.04%)
Jul 13, 2012 4.540 4.670 4.540 4.610 336,478 +0.06(+1.32%)
Jul 12, 2012 4.660 4.690 4.530 4.550 257,468 -0.19(-4.01%)
Jul 11, 2012 4.560 4.820 4.560 4.740 481,987 +0.17(+3.72%)
Jul 10, 2012 4.590 4.590 4.310 4.570 413,873 -0.02(-0.44%)
Jul 09, 2012 4.420 4.730 4.230 4.590 759,728 +0.16(+3.61%)
Jul 06, 2012 4.350 4.480 4.230 4.430 869,906 +0.14(+3.26%)
Jul 05, 2012 4.060 4.290 4.000 4.290 1,036,911 +0.27(+6.72%)
Jul 04, 2012 3.670 4.020 3.670 4.020 275,672 +0.23(+6.07%)
Jul 03, 2012 3.570 3.790 3.570 3.790 448,487 +0.20(+5.57%)
Jun 29, 2012 3.590 3.590 3.590 0 +0.04(+1.13%)
Jun 28, 2012 3.150 3.600 3.100 3.550 1,409,296 +0.48(+15.64%)
Jun 27, 2012 3.080 3.150 3.040 3.070 1,306,508 +0.03(+0.99%)
Jun 26, 2012 3.100 3.100 2.970 3.040 300,375 -0.04(-1.30%)
Jun 25, 2012 3.120 3.160 3.020 3.080 211,494 -0.03(-0.96%)
Jun 22, 2012 3.220 3.220 3.020 3.110 428,554 -0.07(-2.20%)
Jun 21, 2012 3.250 3.340 3.140 3.180 292,484 -0.04(-1.24%)
Jun 20, 2012 3.380 3.400 3.220 3.220 265,542 -0.14(-4.17%)
Jun 19, 2012 3.450 3.490 3.330 3.360 339,931 -0.06(-1.75%)
Jun 18, 2012 3.230 3.450 3.200 3.420 637,123 +0.17(+5.23%)
Jun 15, 2012 3.240 3.470 3.240 3.250 3,497,105 +0.01(+0.31%)
Jun 14, 2012 3.200 3.440 3.130 3.240 508,631 +0.05(+1.57%)
Jun 13, 2012 3.130 3.230 3.110 3.190 673,384 +0.08(+2.57%)
Jun 12, 2012 3.260 3.280 3.050 3.110 602,615 +0.00(+0.00%)
Jun 11, 2012 3.550 3.590 3.100 3.110 571,101 -0.42(-11.90%)
Jun 08, 2012 3.500 3.660 3.480 3.530 320,501 +0.00(+0.00%)
Jun 07, 2012 3.510 3.640 3.440 3.530 302,316 +0.04(+1.15%)
Jun 06, 2012 3.180 3.580 3.180 3.490 706,482 +0.32(+10.09%)
Jun 05, 2012 3.050 3.180 3.000 3.170 397,084 +0.18(+6.02%)
Jun 04, 2012 3.200 3.250 2.950 2.990 479,345 -0.19(-5.97%)
Jun 02, 2012 3.350 3.400 3.170 3.180 210,571 +0.00(+0.00%)
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.