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, 2015 5.500 5.920 5.250 5.690 696,056 +0.13(+2.34%)
Aug 28, 2015 5.070 5.620 5.040 5.560 1,192,330 +0.55(+10.98%)
Aug 27, 2015 4.950 5.250 4.800 5.010 486,680 +0.32(+6.82%)
Aug 26, 2015 4.410 4.760 4.340 4.690 460,176 +0.35(+8.06%)
Aug 25, 2015 4.470 4.500 4.220 4.340 569,682 +0.23(+5.60%)
Aug 24, 2015 4.050 4.520 4.020 4.110 607,121 -0.24(-5.52%)
Aug 21, 2015 4.400 4.600 4.350 4.350 566,244 -0.13(-2.90%)
Aug 20, 2015 4.650 4.650 4.300 4.480 740,411 -0.29(-6.08%)
Aug 19, 2015 5.150 5.250 4.740 4.770 396,346 -0.46(-8.80%)
Aug 18, 2015 5.190 5.320 5.040 5.230 244,934 +0.10(+1.95%)
Aug 17, 2015 5.300 5.305 5.090 5.130 324,860 -0.13(-2.47%)
Aug 14, 2015 5.210 5.460 5.100 5.260 437,565 +0.01(+0.19%)
Aug 13, 2015 5.450 5.450 5.200 5.250 281,123 -0.09(-1.69%)
Aug 12, 2015 5.250 5.400 5.170 5.340 1,874,488 +0.08(+1.52%)
Aug 11, 2015 5.030 5.310 5.030 5.260 428,331 +0.07(+1.35%)
Aug 10, 2015 4.970 5.250 4.680 5.190 456,707 +0.48(+10.19%)
Aug 07, 2015 5.060 5.080 4.710 4.710 458,688 -0.32(-6.36%)
Aug 06, 2015 4.970 5.160 4.740 5.030 664,097 +0.01(+0.20%)
Aug 05, 2015 5.190 5.460 5.000 5.020 253,111 +0.03(+0.60%)
Aug 04, 2015 5.030 5.270 4.820 4.990 423,954 -0.28(-5.31%)
Jul 31, 2015 5.270 5.270 5.270 0 +0.01(+0.19%)
Jul 30, 2015 5.200 5.330 5.120 5.260 302,227 +0.03(+0.57%)
Jul 29, 2015 5.030 5.300 5.030 5.230 313,327 +0.17(+3.36%)
Jul 28, 2015 5.020 5.250 4.980 5.060 392,139 +0.08(+1.61%)
Jul 27, 2015 5.320 5.430 4.940 4.980 307,377 -0.41(-7.61%)
Jul 24, 2015 5.700 5.700 5.330 5.390 284,832 -0.28(-4.94%)
Jul 23, 2015 5.820 5.920 5.550 5.670 466,962 -0.14(-2.41%)
Jul 22, 2015 5.920 6.030 5.590 5.810 189,524 -0.11(-1.86%)
Jul 21, 2015 5.800 6.030 5.100 5.920 235,058 +0.06(+1.02%)
Jul 20, 2015 6.120 6.120 5.750 5.860 153,192 -0.30(-4.87%)
Jul 17, 2015 6.250 6.280 6.070 6.160 255,124 -0.14(-2.22%)
Jul 16, 2015 6.320 6.360 6.200 6.300 176,071 +0.08(+1.29%)
Jul 15, 2015 6.500 6.540 6.165 6.220 339,660 -0.25(-3.86%)
Jul 14, 2015 6.090 6.640 6.090 6.470 362,530 +0.42(+6.94%)
Jul 13, 2015 6.070 6.170 6.000 6.050 172,077 +0.02(+0.33%)
Jul 10, 2015 6.535 6.535 5.910 6.030 288,057 -0.15(-2.43%)
Jul 09, 2015 6.400 6.460 6.150 6.180 223,252 -0.01(-0.16%)
Jul 08, 2015 6.430 6.440 6.120 6.190 158,346 -0.22(-3.43%)
Jul 07, 2015 6.300 6.430 5.980 6.410 874,517 +0.10(+1.58%)
Jul 06, 2015 6.730 6.730 6.310 6.310 170,130 -0.41(-6.10%)
Jul 03, 2015 6.650 6.890 6.570 6.720 37,450 +0.02(+0.30%)
Jul 02, 2015 6.650 6.770 6.600 6.700 143,066 +0.01(+0.15%)
Jun 30, 2015 6.690 6.690 6.690 0 -0.01(-0.15%)
Jun 29, 2015 6.770 6.770 6.620 6.700 105,656 -0.10(-1.47%)
Jun 26, 2015 6.750 6.840 6.640 6.800 232,504 -0.01(-0.15%)
Jun 25, 2015 6.910 6.940 6.800 6.810 166,920 -0.10(-1.45%)
Jun 24, 2015 6.920 7.080 6.760 6.910 476,885 -0.06(-0.86%)
Jun 23, 2015 7.000 7.085 6.960 6.970 255,134 -0.06(-0.85%)
Jun 22, 2015 7.000 7.085 6.980 7.030 273,778 +0.10(+1.44%)
Jun 19, 2015 7.240 7.260 6.920 6.930 893,141 -0.36(-4.94%)
Jun 18, 2015 7.340 7.350 7.100 7.290 377,143 +0.03(+0.41%)
Jun 17, 2015 7.600 7.680 7.245 7.260 276,132 -0.28(-3.71%)
Jun 16, 2015 7.470 7.600 7.410 7.540 158,605 +0.04(+0.53%)
Jun 15, 2015 7.550 7.550 7.450 7.500 111,142 -0.11(-1.45%)
Jun 12, 2015 7.670 7.690 7.580 7.610 112,840 -0.09(-1.17%)
Jun 11, 2015 7.680 7.780 7.630 7.700 235,917 -0.02(-0.26%)
Jun 10, 2015 7.580 7.790 7.530 7.720 309,114 +0.28(+3.76%)
Jun 09, 2015 7.490 7.650 7.370 7.440 116,288 +0.04(+0.54%)
Jun 08, 2015 7.630 7.630 7.270 7.400 182,338 -0.21(-2.76%)
Jun 05, 2015 7.450 7.640 7.340 7.610 644,506 +0.05(+0.66%)
Jun 04, 2015 7.710 7.710 7.460 7.560 167,333 -0.18(-2.33%)
Jun 03, 2015 7.830 7.890 7.630 7.740 331,538 -0.12(-1.53%)
Jun 02, 2015 7.650 8.005 7.650 7.860 285,090 +0.21(+2.75%)
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.