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 28, 2018 7.480 7.750 7.450 7.500 574,710 +0.02(+0.27%)
Sep 27, 2018 7.560 7.570 7.470 7.480 410,373 +0.04(+0.54%)
Sep 26, 2018 7.510 7.680 7.400 7.440 321,506 -0.12(-1.59%)
Sep 25, 2018 7.700 7.730 7.520 7.560 344,905 -0.02(-0.26%)
Sep 24, 2018 7.450 7.690 7.450 7.580 397,858 +0.19(+2.57%)
Sep 21, 2018 7.300 7.560 7.290 7.390 2,717,113 +0.13(+1.79%)
Sep 20, 2018 7.400 7.440 7.230 7.260 611,203 -0.09(-1.22%)
Sep 19, 2018 7.340 7.480 7.340 7.350 777,161 +0.01(+0.14%)
Sep 18, 2018 7.270 7.380 7.250 7.340 767,309 +0.13(+1.80%)
Sep 17, 2018 7.220 7.260 7.030 7.210 684,245 +0.03(+0.42%)
Sep 14, 2018 7.350 7.400 7.180 7.180 910,995 -0.17(-2.31%)
Sep 13, 2018 7.480 7.530 7.290 7.350 1,303,755 -0.17(-2.26%)
Sep 12, 2018 7.500 7.650 7.390 7.520 1,133,781 +0.07(+0.94%)
Sep 11, 2018 7.280 7.470 7.130 7.450 887,979 +0.15(+2.05%)
Sep 10, 2018 7.480 7.480 7.270 7.300 823,622 -0.16(-2.14%)
Sep 07, 2018 7.100 7.520 6.990 7.460 589,035 +0.29(+4.04%)
Sep 06, 2018 7.300 7.340 7.100 7.170 392,281 -0.12(-1.65%)
Sep 05, 2018 7.220 7.400 6.990 7.290 1,200,002 +0.05(+0.69%)
Sep 04, 2018 7.520 7.570 7.210 7.240 1,507,337 -0.31(-4.11%)
Aug 31, 2018 7.550 7.550 7.550 0 -0.13(-1.69%)
Aug 30, 2018 7.850 7.920 7.580 7.680 996,352 -0.21(-2.66%)
Aug 29, 2018 7.960 8.020 7.840 7.890 371,980 -0.04(-0.50%)
Aug 28, 2018 7.920 7.960 7.820 7.930 660,362 +0.03(+0.38%)
Aug 27, 2018 7.760 7.940 7.760 7.900 574,446 +0.15(+1.94%)
Aug 24, 2018 7.580 7.840 7.570 7.750 677,666 +0.25(+3.33%)
Aug 23, 2018 7.380 7.530 7.330 7.500 406,071 +0.11(+1.49%)
Aug 22, 2018 7.400 7.480 7.330 7.390 799,274 +0.09(+1.23%)
Aug 21, 2018 7.340 7.490 7.290 7.300 659,414 +0.04(+0.55%)
Aug 20, 2018 7.260 7.310 7.210 7.260 486,012 +0.01(+0.14%)
Aug 17, 2018 7.260 7.330 7.160 7.250 603,572 +0.03(+0.42%)
Aug 16, 2018 7.380 7.380 7.220 7.220 589,168 -0.08(-1.10%)
Aug 15, 2018 7.680 7.700 7.230 7.300 1,080,674 -0.41(-5.32%)
Aug 14, 2018 7.780 7.830 7.650 7.710 877,372 +0.00(+0.00%)
Aug 13, 2018 7.710 7.890 7.700 7.710 1,168,868 +0.02(+0.26%)
Aug 10, 2018 7.940 8.000 7.600 7.690 3,005,898 -0.92(-10.69%)
Aug 09, 2018 8.810 8.810 8.600 8.610 311,676 -0.06(-0.69%)
Aug 08, 2018 9.230 9.560 8.640 8.670 1,242,123 +0.03(+0.35%)
Aug 07, 2018 8.910 8.990 8.590 8.640 451,335 -0.10(-1.14%)
Aug 03, 2018 8.740 8.740 8.740 0 -0.03(-0.34%)
Aug 02, 2018 8.400 8.780 8.280 8.770 470,752 +0.33(+3.91%)
Aug 01, 2018 8.370 8.520 8.280 8.440 356,783 +0.03(+0.36%)
Jul 31, 2018 8.570 8.680 8.350 8.410 594,912 -0.20(-2.32%)
Jul 30, 2018 8.830 8.870 8.590 8.610 217,614 -0.13(-1.49%)
Jul 27, 2018 8.880 9.250 8.700 8.740 221,875 -0.14(-1.58%)
Jul 26, 2018 8.930 8.990 8.850 8.880 285,220 -0.09(-1.00%)
Jul 25, 2018 9.080 9.080 8.890 8.970 208,424 +0.02(+0.22%)
Jul 24, 2018 9.120 8.920 8.950 438,443 -0.03(-0.33%)
Jul 23, 2018 8.980 9.055 8.890 8.980 556,103 +0.03(+0.34%)
Jul 20, 2018 8.940 9.100 8.900 8.950 435,096 +0.02(+0.22%)
Jul 19, 2018 8.900 9.040 8.880 8.930 193,908 -0.07(-0.78%)
Jul 18, 2018 8.960 9.020 8.710 9.000 516,266 -0.05(-0.55%)
Jul 17, 2018 8.970 9.075 8.970 9.050 280,078 +0.02(+0.22%)
Jul 16, 2018 8.960 9.060 8.920 9.030 433,500 -0.07(-0.77%)
Jul 13, 2018 9.220 9.240 9.050 9.100 278,392 -0.09(-0.98%)
Jul 12, 2018 8.990 9.230 8.830 9.190 437,150 +0.20(+2.22%)
Jul 11, 2018 9.080 9.240 8.930 8.990 323,701 -0.18(-1.96%)
Jul 10, 2018 8.940 9.180 8.940 9.170 315,986 +0.31(+3.50%)
Jul 09, 2018 9.070 9.100 8.850 8.860 382,944 -0.12(-1.34%)
Jul 06, 2018 8.920 9.070 8.890 8.980 306,845 -0.01(-0.11%)
Jul 05, 2018 8.980 9.050 8.870 8.990 309,688 -0.01(-0.11%)
Jul 04, 2018 8.900 9.090 8.900 9.000 103,136 +0.03(+0.33%)
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.