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

NuVista Energy (TSX: NVA )

13.38 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:12 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 (%)
Sep 30, 2009 11.91 12.50 11.79 12.49 738,842 +0.74(+6.30%)
Sep 29, 2009 11.60 11.94 11.50 11.75 544,375 +0.19(+1.64%)
Sep 28, 2009 11.19 11.68 11.08 11.56 511,996 +0.52(+4.71%)
Sep 25, 2009 10.92 11.18 10.91 11.04 146,669 +0.04(+0.36%)
Sep 24, 2009 11.31 11.38 10.94 11.00 286,903 -0.35(-3.08%)
Sep 23, 2009 11.41 11.55 11.07 11.35 198,076 -0.10(-0.87%)
Sep 22, 2009 11.62 11.75 11.40 11.45 400,423 -0.11(-0.95%)
Sep 21, 2009 11.34 11.90 11.08 11.56 281,746 +0.15(+1.31%)
Sep 18, 2009 11.51 11.66 11.18 11.41 1,187,454 -0.20(-1.72%)
Sep 17, 2009 11.78 11.78 11.29 11.61 169,525 -0.17(-1.44%)
Sep 16, 2009 11.84 11.88 11.52 11.78 597,068 +0.03(+0.26%)
Sep 15, 2009 11.15 11.88 11.13 11.75 890,631 +0.65(+5.86%)
Sep 14, 2009 10.95 11.20 10.77 11.10 680,200 +0.15(+1.37%)
Sep 11, 2009 10.95 11.00 10.88 10.95 252,569 +0.10(+0.92%)
Sep 10, 2009 10.94 11.01 10.59 10.85 849,138 -0.05(-0.46%)
Sep 09, 2009 10.71 10.94 10.65 10.90 307,959 +0.28(+2.64%)
Sep 08, 2009 10.35 10.88 10.34 10.62 239,162 +0.48(+4.73%)
Sep 04, 2009 9.840 10.14 9.700 10.14 199,121 +0.41(+4.21%)
Sep 03, 2009 9.530 9.750 9.530 9.730 130,884 +0.19(+1.99%)
Sep 02, 2009 9.510 9.620 9.350 9.540 161,802 -0.06(-0.63%)
Sep 01, 2009 9.750 9.930 9.600 9.600 151,065 -0.27(-2.74%)
Aug 31, 2009 9.700 9.870 9.600 9.870 200,868 -0.08(-0.80%)
Aug 28, 2009 9.500 9.970 9.440 9.950 298,093 +0.57(+6.08%)
Aug 27, 2009 9.500 9.500 9.300 9.380 410,105 -0.12(-1.26%)
Aug 26, 2009 9.650 9.650 9.430 9.500 420,308 -0.15(-1.55%)
Aug 25, 2009 9.800 9.810 9.530 9.650 270,858 -0.07(-0.72%)
Aug 24, 2009 9.500 9.810 9.500 9.720 263,863 +0.18(+1.89%)
Aug 21, 2009 9.990 9.990 9.390 9.540 1,170,026 -0.21(-2.15%)
Aug 20, 2009 9.940 9.940 9.690 9.750 223,576 -0.10(-1.02%)
Aug 19, 2009 9.880 9.910 9.700 9.850 366,354 -0.10(-1.01%)
Aug 18, 2009 9.750 10.03 9.750 9.950 197,878 +0.20(+2.05%)
Aug 17, 2009 9.900 9.910 9.750 9.750 281,775 -0.45(-4.41%)
Aug 14, 2009 10.05 10.25 9.880 10.20 182,116 +0.00(+0.00%)
Aug 13, 2009 10.28 10.28 9.980 10.20 70,605 +0.29(+2.93%)
Aug 12, 2009 9.900 9.980 9.840 9.910 149,461 -0.12(-1.20%)
Aug 11, 2009 10.29 10.29 10.00 10.03 157,649 -0.09(-0.89%)
Aug 10, 2009 10.40 10.40 10.11 10.12 72,811 -0.25(-2.41%)
Aug 07, 2009 10.38 10.38 10.02 10.37 175,814 +0.30(+2.98%)
Aug 06, 2009 10.21 10.33 9.890 10.07 155,863 -0.29(-2.80%)
Aug 05, 2009 10.10 10.36 9.920 10.36 103,890 +0.32(+3.19%)
Aug 04, 2009 10.00 10.28 9.890 10.04 82,749 +0.18(+1.83%)
Jul 31, 2009 9.740 9.980 9.600 9.860 106,605 +0.17(+1.75%)
Jul 30, 2009 9.370 9.810 9.370 9.690 164,217 +0.27(+2.87%)
Jul 29, 2009 9.400 9.600 9.280 9.420 388,450 -0.13(-1.36%)
Jul 28, 2009 9.840 9.840 9.550 9.550 478,968 -0.16(-1.65%)
Jul 27, 2009 9.880 9.960 9.690 9.710 99,395 -0.15(-1.52%)
Jul 24, 2009 9.920 9.980 9.830 9.860 90,962 +0.02(+0.20%)
Jul 23, 2009 9.680 9.990 9.670 9.840 150,552 +0.16(+1.65%)
Jul 22, 2009 9.460 9.740 9.370 9.680 154,392 +0.25(+2.65%)
Jul 21, 2009 9.560 9.600 9.290 9.430 841,793 -0.06(-0.63%)
Jul 20, 2009 9.580 9.630 9.450 9.490 189,459 -0.08(-0.84%)
Jul 17, 2009 9.350 9.600 9.350 9.570 201,394 +0.19(+2.03%)
Jul 16, 2009 9.410 9.590 9.340 9.380 169,134 -0.14(-1.47%)
Jul 15, 2009 9.680 9.680 9.390 9.520 189,923 +0.12(+1.28%)
Jul 14, 2009 9.250 9.420 9.250 9.400 83,063 +0.24(+2.62%)
Jul 13, 2009 9.380 9.290 9.050 9.160 261,042 -0.10(-1.08%)
Jul 10, 2009 9.050 9.290 8.940 9.260 181,852 +0.12(+1.31%)
Jul 09, 2009 9.150 9.300 9.020 9.140 273,758 +0.04(+0.44%)
Jul 08, 2009 9.020 9.190 8.850 9.100 487,609 +0.04(+0.44%)
Jul 07, 2009 9.580 9.580 9.020 9.060 180,869 -0.40(-4.23%)
Jul 06, 2009 9.500 9.810 9.300 9.460 300,078 -0.20(-2.07%)
Jul 03, 2009 9.650 9.850 9.650 9.660 114,405 -0.09(-0.92%)
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.