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 (%)
Sep 30, 2013 6.770 6.780 6.550 6.710 316,036 -0.06(-0.89%)
Sep 27, 2013 6.600 6.770 6.600 6.770 131,390 +0.17(+2.58%)
Sep 26, 2013 6.810 6.820 6.570 6.600 233,261 -0.19(-2.80%)
Sep 25, 2013 6.800 7.010 6.780 6.790 374,177 -0.05(-0.73%)
Sep 24, 2013 6.940 6.940 6.760 6.840 614,076 -0.10(-1.44%)
Sep 23, 2013 7.000 7.010 6.810 6.940 169,282 -0.07(-1.00%)
Sep 20, 2013 7.350 7.360 6.840 7.010 8,223,700 -0.36(-4.88%)
Sep 19, 2013 7.350 7.400 7.280 7.370 360,408 +0.02(+0.27%)
Sep 18, 2013 7.380 7.450 7.330 7.350 548,932 -0.05(-0.68%)
Sep 17, 2013 7.590 7.610 7.320 7.400 517,000 -0.18(-2.37%)
Sep 16, 2013 7.550 7.620 7.550 7.580 1,021,898 +0.03(+0.40%)
Sep 13, 2013 7.490 7.610 7.470 7.550 1,115,248 +0.06(+0.80%)
Sep 12, 2013 7.530 7.690 7.450 7.490 346,523 -0.02(-0.27%)
Sep 11, 2013 7.510 7.550 7.400 7.510 259,741 -0.02(-0.27%)
Sep 10, 2013 7.470 7.570 7.470 7.530 232,724 +0.03(+0.40%)
Sep 09, 2013 7.550 7.550 7.430 7.500 251,339 -0.02(-0.27%)
Sep 06, 2013 7.490 7.630 7.450 7.520 548,563 +0.07(+0.94%)
Sep 05, 2013 7.480 7.540 7.310 7.450 484,351 -0.02(-0.27%)
Sep 04, 2013 7.420 7.590 7.420 7.470 212,834 -0.05(-0.66%)
Sep 03, 2013 7.510 7.550 7.430 7.520 82,626 +0.10(+1.35%)
Aug 30, 2013 7.420 7.420 7.420 0 +0.06(+0.82%)
Aug 29, 2013 7.350 7.430 7.270 7.360 69,678 -0.05(-0.67%)
Aug 28, 2013 7.370 7.450 7.250 7.410 288,942 +0.10(+1.37%)
Aug 27, 2013 7.220 7.410 7.220 7.310 149,937 +0.02(+0.27%)
Aug 26, 2013 7.250 7.360 7.200 7.290 50,978 +0.01(+0.14%)
Aug 23, 2013 7.020 7.390 7.020 7.280 274,977 +0.26(+3.70%)
Aug 22, 2013 6.970 7.060 6.940 7.020 253,137 +0.15(+2.18%)
Aug 21, 2013 6.900 7.030 6.840 6.870 173,740 -0.02(-0.29%)
Aug 20, 2013 6.900 7.120 6.860 6.890 554,449 +0.01(+0.15%)
Aug 19, 2013 7.000 7.025 6.880 6.880 287,834 -0.08(-1.15%)
Aug 16, 2013 7.150 7.170 6.960 6.960 437,874 -0.15(-2.11%)
Aug 15, 2013 7.040 7.170 6.860 7.110 212,992 +0.07(+0.99%)
Aug 14, 2013 6.580 7.070 6.540 7.040 1,098,582 +0.49(+7.48%)
Aug 13, 2013 6.390 6.610 6.330 6.550 546,938 +0.21(+3.31%)
Aug 12, 2013 6.250 6.580 6.250 6.340 848,683 +0.16(+2.59%)
Aug 09, 2013 6.330 6.400 6.120 6.180 405,706 -0.16(-2.52%)
Aug 08, 2013 6.510 6.520 6.215 6.340 182,537 -0.17(-2.61%)
Aug 07, 2013 6.510 6.510 6.250 6.510 148,135 +0.03(+0.46%)
Aug 06, 2013 6.400 6.570 6.400 6.480 92,238 -0.09(-1.37%)
Aug 02, 2013 6.570 6.570 6.570 0 -0.14(-2.09%)
Aug 01, 2013 6.850 6.960 6.690 6.710 347,583 -0.09(-1.32%)
Jul 31, 2013 6.610 6.810 6.460 6.800 205,852 +0.22(+3.34%)
Jul 30, 2013 6.630 6.690 6.560 6.580 86,927 -0.12(-1.79%)
Jul 29, 2013 7.040 7.040 6.620 6.700 266,184 -0.30(-4.29%)
Jul 26, 2013 7.270 7.270 6.990 7.000 55,545 -0.29(-3.98%)
Jul 25, 2013 7.240 7.310 7.230 7.290 190,632 +0.09(+1.25%)
Jul 24, 2013 7.440 7.440 7.160 7.200 172,496 -0.23(-3.10%)
Jul 23, 2013 7.550 7.640 7.370 7.430 109,184 -0.14(-1.85%)
Jul 22, 2013 7.510 7.660 7.500 7.570 784,579 +0.06(+0.80%)
Jul 19, 2013 7.280 7.510 7.260 7.510 181,689 +0.24(+3.30%)
Jul 18, 2013 7.180 7.300 7.180 7.270 315,954 +0.10(+1.39%)
Jul 17, 2013 7.460 7.460 7.160 7.170 202,607 -0.24(-3.24%)
Jul 16, 2013 7.540 7.540 7.320 7.410 390,634 -0.11(-1.46%)
Jul 15, 2013 7.380 7.560 7.380 7.520 140,694 +0.13(+1.76%)
Jul 12, 2013 7.040 7.390 7.040 7.390 284,056 +0.33(+4.67%)
Jul 11, 2013 7.040 7.110 6.950 7.060 323,425 +0.08(+1.15%)
Jul 10, 2013 7.150 7.150 6.950 6.980 185,029 -0.18(-2.51%)
Jul 09, 2013 7.030 7.170 6.960 7.160 150,872 +0.08(+1.13%)
Jul 08, 2013 7.050 7.090 6.940 7.080 200,775 -0.02(-0.28%)
Jul 05, 2013 7.180 7.230 7.050 7.100 279,105 -0.08(-1.11%)
Jul 04, 2013 7.100 7.270 7.100 7.180 86,717 +0.08(+1.13%)
Jul 03, 2013 6.940 7.130 6.810 7.100 96,699 +0.10(+1.43%)
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.