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

NuVista Energy (TSX: NVA )

13.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2011 5.650 5.810 5.570 5.720 100,572 +0.02(+0.35%)
Sep 29, 2011 5.970 6.040 5.700 5.700 390,162 -0.21(-3.55%)
Sep 28, 2011 6.200 6.200 5.880 5.910 232,353 -0.28(-4.52%)
Sep 27, 2011 6.310 6.520 6.100 6.190 139,029 +0.00(+0.00%)
Sep 26, 2011 6.030 6.190 5.930 6.190 242,252 +0.22(+3.69%)
Sep 23, 2011 6.000 6.090 5.900 5.970 240,648 -0.13(-2.13%)
Sep 22, 2011 6.280 6.410 6.070 6.100 144,938 -0.47(-7.15%)
Sep 21, 2011 6.950 6.970 6.540 6.570 295,533 -0.34(-4.92%)
Sep 20, 2011 7.200 7.220 6.890 6.910 145,278 -0.26(-3.63%)
Sep 19, 2011 7.370 7.520 7.170 7.170 118,314 -0.31(-4.14%)
Sep 16, 2011 7.490 7.690 7.330 7.480 122,350 -0.17(-2.22%)
Sep 15, 2011 7.530 7.710 7.450 7.650 106,694 +0.18(+2.41%)
Sep 14, 2011 7.250 7.610 7.240 7.470 137,237 +0.25(+3.46%)
Sep 13, 2011 7.050 7.270 7.020 7.220 162,583 +0.22(+3.14%)
Sep 12, 2011 7.340 7.380 6.870 7.000 176,335 -0.47(-6.29%)
Sep 09, 2011 7.660 7.740 7.440 7.470 77,327 -0.28(-3.61%)
Sep 08, 2011 7.750 7.820 7.650 7.750 188,884 -0.10(-1.27%)
Sep 07, 2011 7.760 7.980 7.760 7.850 77,777 +0.17(+2.21%)
Sep 06, 2011 7.850 7.870 7.590 7.680 110,196 -0.32(-4.00%)
Sep 02, 2011 8.160 8.160 7.910 8.000 151,970 -0.17(-2.08%)
Sep 01, 2011 8.400 8.400 8.150 8.170 94,106 -0.18(-2.16%)
Aug 31, 2011 8.290 8.500 8.290 8.350 492,851 +0.06(+0.72%)
Aug 30, 2011 7.970 8.310 7.960 8.290 267,196 +0.29(+3.62%)
Aug 29, 2011 7.920 8.070 7.920 8.000 79,566 +0.16(+2.04%)
Aug 26, 2011 7.730 7.900 7.670 7.840 101,641 +0.05(+0.64%)
Aug 25, 2011 8.080 8.110 7.790 7.790 62,764 -0.20(-2.50%)
Aug 24, 2011 7.910 8.140 7.910 7.990 134,094 +0.12(+1.52%)
Aug 23, 2011 7.920 8.000 7.700 7.870 182,143 +0.03(+0.38%)
Aug 22, 2011 8.360 8.370 7.840 7.840 239,237 -0.27(-3.33%)
Aug 19, 2011 8.050 8.370 8.050 8.110 217,981 -0.10(-1.22%)
Aug 18, 2011 8.420 8.500 8.140 8.210 133,470 -0.42(-4.87%)
Aug 17, 2011 8.450 8.700 8.450 8.630 160,480 +0.17(+2.01%)
Aug 16, 2011 8.560 8.640 8.420 8.460 99,957 -0.25(-2.87%)
Aug 15, 2011 8.690 8.890 8.690 8.710 169,429 +0.06(+0.69%)
Aug 12, 2011 8.450 8.670 8.350 8.650 179,536 +0.31(+3.72%)
Aug 11, 2011 8.250 8.480 8.250 8.340 578,554 +0.05(+0.60%)
Aug 10, 2011 8.700 8.700 8.290 8.290 229,823 -0.32(-3.72%)
Aug 09, 2011 8.450 8.750 8.170 8.610 275,567 +0.16(+1.89%)
Aug 08, 2011 8.750 8.940 8.430 8.450 220,885 -0.53(-5.90%)
Aug 05, 2011 9.100 9.100 8.610 8.980 241,641 -0.20(-2.18%)
Aug 04, 2011 9.830 9.960 9.160 9.180 93,907 -0.78(-7.83%)
Aug 03, 2011 9.800 10.07 9.770 9.960 204,183 +0.09(+0.91%)
Aug 02, 2011 10.21 10.24 9.860 9.870 163,839 -0.37(-3.61%)
Jul 29, 2011 10.07 10.27 9.990 10.24 132,125 +0.04(+0.39%)
Jul 28, 2011 9.940 10.50 9.930 10.20 112,534 +0.17(+1.69%)
Jul 27, 2011 10.14 10.15 10.01 10.03 34,790 -0.22(-2.15%)
Jul 26, 2011 10.14 10.32 10.14 10.25 157,215 -0.02(-0.19%)
Jul 25, 2011 10.17 10.33 10.17 10.27 35,442 -0.03(-0.29%)
Jul 22, 2011 10.12 10.31 10.12 10.30 127,240 +0.09(+0.88%)
Jul 21, 2011 9.950 10.21 9.850 10.21 1,741,471 +0.21(+2.10%)
Jul 20, 2011 10.13 10.14 9.990 10.00 235,442 -0.13(-1.28%)
Jul 19, 2011 9.350 10.13 9.350 10.13 1,386,407 +0.85(+9.16%)
Jul 18, 2011 9.290 9.310 9.160 9.280 17,840 -0.02(-0.22%)
Jul 15, 2011 9.140 9.350 9.140 9.300 43,736 +0.11(+1.20%)
Jul 14, 2011 9.090 9.290 9.080 9.190 140,745 +0.02(+0.22%)
Jul 13, 2011 9.090 9.220 9.090 9.170 46,851 +0.07(+0.77%)
Jul 12, 2011 8.980 9.140 8.980 9.100 80,583 +0.11(+1.22%)
Jul 11, 2011 9.020 9.060 8.980 8.990 53,885 -0.14(-1.53%)
Jul 08, 2011 9.190 9.190 8.960 9.130 66,925 -0.06(-0.65%)
Jul 07, 2011 8.950 9.230 8.950 9.190 101,802 +0.19(+2.11%)
Jul 06, 2011 9.040 9.140 8.960 9.000 68,134 -0.05(-0.55%)
Jul 05, 2011 9.040 9.130 8.980 9.050 109,596 +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.