Skip to main content

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

Historical Prices

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.