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

NuVista Energy (TSX: NVA )

13.42 +0.03 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2017 6.410 6.700 6.390 6.640 290,796 +0.24(+3.75%)
Aug 30, 2017 6.220 6.420 6.210 6.400 169,248 +0.16(+2.56%)
Aug 29, 2017 6.250 6.250 6.040 6.240 240,926 +0.00(+0.00%)
Aug 28, 2017 6.410 6.410 6.210 6.240 108,670 -0.16(-2.50%)
Aug 25, 2017 6.400 6.410 6.320 6.400 32,658 +0.01(+0.16%)
Aug 24, 2017 6.410 6.430 6.350 6.390 101,047 -0.03(-0.47%)
Aug 23, 2017 6.190 6.550 6.150 6.420 170,820 +0.22(+3.55%)
Aug 22, 2017 6.180 6.260 6.150 6.200 71,761 +0.05(+0.81%)
Aug 21, 2017 6.330 6.330 6.110 6.150 119,068 -0.15(-2.38%)
Aug 18, 2017 6.320 6.350 6.220 6.300 143,834 +0.02(+0.32%)
Aug 17, 2017 6.170 6.320 6.150 6.280 173,394 +0.08(+1.29%)
Aug 16, 2017 6.260 6.320 6.200 6.200 430,985 -0.06(-0.96%)
Aug 15, 2017 6.100 6.310 6.100 6.260 298,431 +0.05(+0.81%)
Aug 14, 2017 6.370 6.370 6.070 6.210 333,055 -0.10(-1.58%)
Aug 11, 2017 6.290 6.345 6.140 6.310 185,971 +0.01(+0.16%)
Aug 10, 2017 6.440 6.440 6.250 6.300 370,834 -0.18(-2.78%)
Aug 09, 2017 6.400 6.720 6.320 6.480 966,938 +0.31(+5.02%)
Aug 08, 2017 6.200 6.230 6.030 6.170 233,247 -0.04(-0.64%)
Aug 04, 2017 6.080 6.290 6.040 6.210 162,053 +0.16(+2.64%)
Aug 03, 2017 6.240 6.260 6.030 6.050 380,909 -0.15(-2.42%)
Aug 02, 2017 6.240 6.310 6.080 6.200 540,496 -0.06(-0.96%)
Aug 01, 2017 6.360 6.390 6.230 6.260 322,760 -0.13(-2.03%)
Jul 31, 2017 6.580 6.580 6.300 6.390 401,095 -0.20(-3.03%)
Jul 28, 2017 6.800 6.830 6.480 6.590 514,186 -0.21(-3.09%)
Jul 27, 2017 6.680 6.840 6.590 6.800 353,112 +0.14(+2.10%)
Jul 26, 2017 6.620 6.760 6.550 6.660 522,168 +0.06(+0.91%)
Jul 25, 2017 6.530 6.660 6.490 6.600 589,786 +0.19(+2.96%)
Jul 24, 2017 6.500 6.500 6.290 6.410 274,228 -0.01(-0.16%)
Jul 21, 2017 6.390 6.450 6.210 6.420 305,411 +0.04(+0.63%)
Jul 20, 2017 6.590 6.360 6.380 509,372 -0.06(-0.93%)
Jul 19, 2017 6.140 6.480 6.100 6.440 1,120,593 +0.29(+4.72%)
Jul 18, 2017 6.300 6.300 6.120 6.150 246,183 -0.04(-0.65%)
Jul 17, 2017 6.180 6.240 6.150 6.190 318,145 +0.04(+0.65%)
Jul 14, 2017 6.280 6.300 6.110 6.150 269,734 -0.09(-1.44%)
Jul 13, 2017 6.240 6.290 6.190 6.240 199,104 -0.01(-0.16%)
Jul 12, 2017 6.240 6.390 6.210 6.250 397,384 +0.11(+1.79%)
Jul 11, 2017 6.110 6.190 6.015 6.140 336,274 +0.03(+0.49%)
Jul 10, 2017 5.910 6.220 5.910 6.110 421,315 +0.06(+0.99%)
Jul 07, 2017 6.140 6.260 5.920 6.050 691,311 -0.15(-2.42%)
Jul 06, 2017 6.310 6.370 6.120 6.200 489,859 -0.05(-0.80%)
Jul 05, 2017 6.440 6.450 6.060 6.250 555,446 -0.24(-3.70%)
Jul 04, 2017 6.680 6.680 6.490 6.490 71,639 -0.06(-0.92%)
Jul 03, 2017 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Jun 30, 2017 6.570 6.650 6.460 6.550 344,546 -0.01(-0.15%)
Jun 29, 2017 6.650 6.650 6.520 6.560 310,707 -0.03(-0.46%)
Jun 28, 2017 6.530 6.600 6.475 6.590 198,940 +0.06(+0.92%)
Jun 27, 2017 6.530 6.620 6.500 6.530 250,829 +0.03(+0.46%)
Jun 26, 2017 6.500 6.580 6.360 6.500 210,842 +0.02(+0.31%)
Jun 23, 2017 6.320 6.500 6.220 6.480 233,720 +0.23(+3.68%)
Jun 22, 2017 6.250 6.340 6.140 6.250 301,463 +0.05(+0.81%)
Jun 21, 2017 6.280 6.450 6.080 6.200 320,360 -0.09(-1.43%)
Jun 20, 2017 6.290 6.320 6.090 6.290 592,850 -0.12(-1.87%)
Jun 19, 2017 6.490 6.510 6.380 6.410 309,360 -0.06(-0.93%)
Jun 16, 2017 6.340 6.490 6.240 6.470 303,734 +0.13(+2.05%)
Jun 15, 2017 6.330 6.450 6.200 6.340 274,518 -0.04(-0.63%)
Jun 14, 2017 6.800 6.800 6.340 6.380 354,440 -0.47(-6.86%)
Jun 13, 2017 6.720 6.910 6.600 6.850 298,952 +0.15(+2.24%)
Jun 12, 2017 6.760 6.870 6.660 6.700 236,097 +0.01(+0.15%)
Jun 09, 2017 6.590 6.730 6.550 6.690 197,428 +0.14(+2.14%)
Jun 08, 2017 6.520 6.630 6.510 6.550 157,049 +0.01(+0.15%)
Jun 07, 2017 6.880 7.010 6.530 6.540 297,924 -0.41(-5.90%)
Jun 06, 2017 6.810 6.970 6.780 6.950 189,258 +0.09(+1.31%)
Jun 05, 2017 6.860 7.000 6.700 6.860 248,806 +0.13(+1.93%)
Jun 02, 2017 6.860 6.860 6.660 6.730 262,671 -0.20(-2.89%)
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.