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

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
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, 2015 5.010 5.160 4.880 5.050 600,915 +0.15(+3.06%)
Sep 29, 2015 4.940 5.050 4.860 4.900 387,407 +0.04(+0.82%)
Sep 28, 2015 5.170 5.170 4.830 4.860 330,142 -0.36(-6.90%)
Sep 25, 2015 5.090 5.360 5.085 5.220 394,449 +0.17(+3.37%)
Sep 24, 2015 4.970 5.130 4.970 5.050 372,645 -0.01(-0.20%)
Sep 23, 2015 5.450 5.500 5.050 5.060 613,755 -0.36(-6.64%)
Sep 22, 2015 5.280 5.530 5.230 5.420 729,985 -0.07(-1.28%)
Sep 21, 2015 5.510 5.570 5.240 5.490 334,784 +0.20(+3.78%)
Sep 18, 2015 5.160 5.320 5.120 5.290 442,447 -0.06(-1.12%)
Sep 17, 2015 5.040 5.470 5.000 5.350 604,511 +0.35(+7.00%)
Sep 16, 2015 4.720 5.160 4.720 5.000 711,616 +0.31(+6.61%)
Sep 15, 2015 4.730 4.960 4.580 4.690 300,467 +0.02(+0.43%)
Sep 14, 2015 4.960 4.960 4.570 4.670 406,676 -0.16(-3.31%)
Sep 11, 2015 5.080 5.080 4.800 4.830 303,097 -0.30(-5.85%)
Sep 10, 2015 5.010 5.290 5.000 5.130 294,091 +0.11(+2.19%)
Sep 09, 2015 5.400 5.530 4.900 5.020 663,213 -0.40(-7.38%)
Sep 08, 2015 5.490 5.570 5.310 5.420 273,221 -0.03(-0.55%)
Sep 04, 2015 5.450 5.450 5.450 0 -0.02(-0.37%)
Sep 03, 2015 5.720 5.820 5.370 5.470 240,502 -0.16(-2.84%)
Sep 02, 2015 5.600 5.800 5.320 5.630 568,477 +0.05(+0.90%)
Sep 01, 2015 5.480 5.700 5.400 5.580 873,082 -0.11(-1.93%)
Aug 31, 2015 5.500 5.920 5.250 5.690 696,056 +0.13(+2.34%)
Aug 28, 2015 5.070 5.620 5.040 5.560 1,192,330 +0.55(+10.98%)
Aug 27, 2015 4.950 5.250 4.800 5.010 486,680 +0.32(+6.82%)
Aug 26, 2015 4.410 4.760 4.340 4.690 460,176 +0.35(+8.06%)
Aug 25, 2015 4.470 4.500 4.220 4.340 569,682 +0.23(+5.60%)
Aug 24, 2015 4.050 4.520 4.020 4.110 607,121 -0.24(-5.52%)
Aug 21, 2015 4.400 4.600 4.350 4.350 566,244 -0.13(-2.90%)
Aug 20, 2015 4.650 4.650 4.300 4.480 740,411 -0.29(-6.08%)
Aug 19, 2015 5.150 5.250 4.740 4.770 396,346 -0.46(-8.80%)
Aug 18, 2015 5.190 5.320 5.040 5.230 244,934 +0.10(+1.95%)
Aug 17, 2015 5.300 5.305 5.090 5.130 324,860 -0.13(-2.47%)
Aug 14, 2015 5.210 5.460 5.100 5.260 437,565 +0.01(+0.19%)
Aug 13, 2015 5.450 5.450 5.200 5.250 281,123 -0.09(-1.69%)
Aug 12, 2015 5.250 5.400 5.170 5.340 1,874,488 +0.08(+1.52%)
Aug 11, 2015 5.030 5.310 5.030 5.260 428,331 +0.07(+1.35%)
Aug 10, 2015 4.970 5.250 4.680 5.190 456,707 +0.48(+10.19%)
Aug 07, 2015 5.060 5.080 4.710 4.710 458,688 -0.32(-6.36%)
Aug 06, 2015 4.970 5.160 4.740 5.030 664,097 +0.01(+0.20%)
Aug 05, 2015 5.190 5.460 5.000 5.020 253,111 +0.03(+0.60%)
Aug 04, 2015 5.030 5.270 4.820 4.990 423,954 -0.28(-5.31%)
Jul 31, 2015 5.270 5.270 5.270 0 +0.01(+0.19%)
Jul 30, 2015 5.200 5.330 5.120 5.260 302,227 +0.03(+0.57%)
Jul 29, 2015 5.030 5.300 5.030 5.230 313,327 +0.17(+3.36%)
Jul 28, 2015 5.020 5.250 4.980 5.060 392,139 +0.08(+1.61%)
Jul 27, 2015 5.320 5.430 4.940 4.980 307,377 -0.41(-7.61%)
Jul 24, 2015 5.700 5.700 5.330 5.390 284,832 -0.28(-4.94%)
Jul 23, 2015 5.820 5.920 5.550 5.670 466,962 -0.14(-2.41%)
Jul 22, 2015 5.920 6.030 5.590 5.810 189,524 -0.11(-1.86%)
Jul 21, 2015 5.800 6.030 5.100 5.920 235,058 +0.06(+1.02%)
Jul 20, 2015 6.120 6.120 5.750 5.860 153,192 -0.30(-4.87%)
Jul 17, 2015 6.250 6.280 6.070 6.160 255,124 -0.14(-2.22%)
Jul 16, 2015 6.320 6.360 6.200 6.300 176,071 +0.08(+1.29%)
Jul 15, 2015 6.500 6.540 6.165 6.220 339,660 -0.25(-3.86%)
Jul 14, 2015 6.090 6.640 6.090 6.470 362,530 +0.42(+6.94%)
Jul 13, 2015 6.070 6.170 6.000 6.050 172,077 +0.02(+0.33%)
Jul 10, 2015 6.535 6.535 5.910 6.030 288,057 -0.15(-2.43%)
Jul 09, 2015 6.400 6.460 6.150 6.180 223,252 -0.01(-0.16%)
Jul 08, 2015 6.430 6.440 6.120 6.190 158,346 -0.22(-3.43%)
Jul 07, 2015 6.300 6.430 5.980 6.410 874,517 +0.10(+1.58%)
Jul 06, 2015 6.730 6.730 6.310 6.310 170,130 -0.41(-6.10%)
Jul 03, 2015 6.650 6.890 6.570 6.720 37,450 +0.02(+0.30%)
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.