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

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
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, 2021 3.630 3.690 3.530 3.620 585,118 -0.02(-0.55%)
Aug 30, 2021 3.720 3.720 3.560 3.640 445,740 -0.08(-2.15%)
Aug 27, 2021 3.730 3.790 3.630 3.720 520,185 +0.11(+3.05%)
Aug 26, 2021 3.430 3.620 3.400 3.610 1,004,335 +0.14(+4.03%)
Aug 25, 2021 3.420 3.500 3.370 3.470 712,612 +0.09(+2.66%)
Aug 24, 2021 3.260 3.440 3.250 3.380 1,024,090 +0.19(+5.96%)
Aug 23, 2021 3.080 3.210 3.060 3.190 519,749 +0.22(+7.41%)
Aug 20, 2021 2.960 3.000 2.920 2.970 695,502 +0.00(+0.00%)
Aug 19, 2021 3.020 3.020 2.900 2.970 1,539,139 -0.17(-5.41%)
Aug 18, 2021 3.150 3.240 3.100 3.140 825,554 +0.00(+0.00%)
Aug 17, 2021 3.240 3.240 3.110 3.140 461,087 -0.14(-4.27%)
Aug 16, 2021 3.300 3.350 3.220 3.280 618,839 -0.09(-2.67%)
Aug 13, 2021 3.440 3.520 3.300 3.370 682,582 -0.02(-0.59%)
Aug 12, 2021 3.560 3.600 3.380 3.390 602,328 -0.16(-4.51%)
Aug 11, 2021 3.400 3.570 3.360 3.550 753,050 +0.12(+3.50%)
Aug 10, 2021 3.230 3.440 3.230 3.430 753,701 +0.21(+6.52%)
Aug 09, 2021 3.250 3.250 3.080 3.220 929,054 -0.03(-0.92%)
Aug 06, 2021 3.080 3.290 3.080 3.250 584,401 +0.16(+5.18%)
Aug 05, 2021 3.190 3.200 3.090 3.090 1,273,249 -0.12(-3.74%)
Aug 04, 2021 3.250 3.360 3.200 3.210 1,057,989 -0.19(-5.59%)
Aug 03, 2021 3.450 3.470 3.400 3.400 462,075 -0.10(-2.86%)
Jul 30, 2021 3.500 3.500 3.500 0 +0.03(+0.86%)
Jul 29, 2021 3.510 3.540 3.410 3.470 512,424 +0.00(+0.00%)
Jul 28, 2021 3.400 3.500 3.320 3.470 423,392 +0.06(+1.76%)
Jul 27, 2021 3.550 3.550 3.370 3.410 463,062 -0.19(-5.28%)
Jul 26, 2021 3.540 3.700 3.540 3.600 360,318 +0.07(+1.98%)
Jul 23, 2021 3.680 3.680 3.530 3.530 560,723 -0.16(-4.34%)
Jul 22, 2021 3.680 3.720 3.600 3.690 346,140 +0.03(+0.82%)
Jul 21, 2021 3.730 3.780 3.650 3.660 567,495 +0.05(+1.39%)
Jul 20, 2021 3.460 3.700 3.410 3.610 827,128 +0.16(+4.64%)
Jul 19, 2021 3.320 3.490 3.260 3.450 1,573,241 -0.18(-4.96%)
Jul 16, 2021 3.720 3.790 3.600 3.630 741,082 -0.07(-1.89%)
Jul 15, 2021 3.640 3.860 3.620 3.700 770,761 -0.03(-0.80%)
Jul 14, 2021 3.850 3.890 3.680 3.730 760,264 -0.10(-2.61%)
Jul 13, 2021 3.880 3.890 3.800 3.830 587,201 -0.07(-1.79%)
Jul 12, 2021 3.920 3.960 3.830 3.900 484,958 -0.05(-1.27%)
Jul 09, 2021 4.050 4.050 3.900 3.950 511,993 +0.03(+0.77%)
Jul 08, 2021 3.760 3.980 3.670 3.920 677,182 +0.07(+1.82%)
Jul 07, 2021 4.030 4.060 3.820 3.850 1,379,626 -0.17(-4.23%)
Jul 06, 2021 4.120 4.150 3.970 4.020 1,037,501 -0.08(-1.95%)
Jul 05, 2021 4.100 4.150 4.000 4.100 665,200 +0.02(+0.49%)
Jul 02, 2021 4.050 4.330 4.050 4.080 1,221,528 +0.10(+2.51%)
Jun 30, 2021 3.980 3.980 3.980 0 +0.08(+2.05%)
Jun 29, 2021 3.790 3.960 3.750 3.900 1,199,299 +0.18(+4.84%)
Jun 28, 2021 3.720 3.830 3.660 3.720 1,022,701 -0.05(-1.33%)
Jun 25, 2021 3.730 3.830 3.610 3.770 2,138,010 +0.08(+2.17%)
Jun 24, 2021 3.770 3.770 3.610 3.690 670,275 -0.02(-0.54%)
Jun 23, 2021 3.610 3.870 3.610 3.710 1,464,802 +0.16(+4.51%)
Jun 22, 2021 3.530 3.580 3.410 3.550 632,196 -0.02(-0.56%)
Jun 21, 2021 3.280 3.690 3.280 3.570 1,673,128 +0.29(+8.84%)
Jun 18, 2021 3.100 3.430 3.100 3.280 1,556,107 +0.11(+3.47%)
Jun 17, 2021 3.210 3.270 3.090 3.170 2,568,929 -0.06(-1.86%)
Jun 16, 2021 3.210 3.290 3.200 3.230 583,444 +0.03(+0.94%)
Jun 15, 2021 3.120 3.270 3.090 3.200 2,366,009 +0.08(+2.56%)
Jun 14, 2021 3.090 3.190 3.090 3.120 885,397 +0.03(+0.97%)
Jun 11, 2021 3.000 3.140 3.000 3.090 1,693,800 +0.06(+1.98%)
Jun 10, 2021 2.890 3.060 2.890 3.030 1,459,843 +0.18(+6.32%)
Jun 09, 2021 2.770 2.880 2.730 2.850 1,083,617 +0.10(+3.64%)
Jun 08, 2021 2.780 2.780 2.660 2.750 1,230,748 -0.03(-1.08%)
Jun 07, 2021 2.900 2.910 2.780 2.780 1,332,735 -0.07(-2.46%)
Jun 04, 2021 2.990 3.000 2.850 2.850 1,304,076 -0.12(-4.04%)
Jun 03, 2021 2.990 3.000 2.910 2.970 649,729 -0.04(-1.33%)
Jun 02, 2021 3.090 3.100 2.990 3.010 624,251 -0.05(-1.63%)
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.