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, 2020 0.6400 0.6500 0.6200 0.6400 17,862,840 +0.01(+1.59%)
Sep 29, 2020 0.6500 0.6500 0.6100 0.6300 907,004 -0.01(-1.56%)
Sep 28, 2020 0.7000 0.7000 0.6400 0.6400 3,041,448 -0.02(-3.03%)
Sep 25, 2020 0.6800 0.6800 0.6500 0.6600 573,410 -0.02(-2.94%)
Sep 24, 2020 0.6900 0.6900 0.6600 0.6800 1,048,282 +0.00(+0.00%)
Sep 23, 2020 0.7000 0.7200 0.6600 0.6800 1,329,032 -0.04(-5.56%)
Sep 22, 2020 0.6900 0.7200 0.6800 0.7200 909,327 +0.03(+4.35%)
Sep 21, 2020 0.7100 0.7100 0.6800 0.6900 1,535,540 -0.04(-5.48%)
Sep 18, 2020 0.7400 0.7600 0.7300 0.7300 724,991 +0.00(+0.00%)
Sep 17, 2020 0.7700 0.7700 0.7300 0.7300 1,247,265 -0.05(-6.41%)
Sep 16, 2020 0.7500 0.8000 0.7400 0.7800 1,834,351 +0.05(+6.85%)
Sep 15, 2020 0.7300 0.7600 0.7100 0.7300 1,319,597 +0.01(+1.39%)
Sep 14, 2020 0.7200 0.7300 0.6900 0.7200 944,137 +0.02(+2.86%)
Sep 11, 2020 0.7200 0.7400 0.6800 0.7000 1,494,075 -0.01(-1.41%)
Sep 10, 2020 0.7400 0.7400 0.6900 0.7100 1,531,978 -0.04(-5.33%)
Sep 09, 2020 0.7300 0.7600 0.7300 0.7500 1,215,785 +0.02(+2.74%)
Sep 08, 2020 0.7400 0.7600 0.7100 0.7300 1,059,927 -0.06(-7.59%)
Sep 04, 2020 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Sep 03, 2020 0.8000 0.8300 0.7800 0.7900 830,385 -0.03(-3.66%)
Sep 02, 2020 0.8200 0.8200 0.7900 0.8200 1,001,100 -0.02(-2.38%)
Sep 01, 2020 0.8000 0.8500 0.8000 0.8400 1,036,383 +0.03(+3.70%)
Aug 31, 2020 0.8200 0.8300 0.8000 0.8100 1,443,808 -0.01(-1.22%)
Aug 28, 2020 0.8300 0.8400 0.8100 0.8200 784,252 -0.01(-1.20%)
Aug 27, 2020 0.8500 0.8500 0.7700 0.8300 1,898,372 -0.01(-1.19%)
Aug 26, 2020 0.8700 0.8700 0.8200 0.8400 1,180,043 -0.02(-2.33%)
Aug 25, 2020 0.9000 0.9100 0.8500 0.8600 990,395 -0.04(-4.44%)
Aug 24, 2020 0.8900 0.9100 0.8500 0.9000 1,714,712 +0.04(+4.65%)
Aug 21, 2020 0.8800 0.9000 0.8300 0.8600 1,357,328 -0.05(-5.49%)
Aug 20, 2020 0.9800 0.9800 0.8800 0.9100 2,140,381 -0.08(-8.08%)
Aug 19, 2020 0.9600 1.020 0.9300 0.9900 1,902,910 +0.03(+3.13%)
Aug 18, 2020 0.9800 1.010 0.9200 0.9600 3,450,119 +0.01(+1.05%)
Aug 17, 2020 0.8700 0.9800 0.8700 0.9500 2,460,277 +0.08(+9.20%)
Aug 14, 2020 0.8200 0.8800 0.8200 0.8700 2,382,840 +0.04(+4.82%)
Aug 13, 2020 0.8400 0.8500 0.8200 0.8300 1,618,329 -0.01(-1.19%)
Aug 12, 2020 0.8300 0.8500 0.8100 0.8400 2,106,333 +0.06(+7.69%)
Aug 11, 2020 0.8500 0.8800 0.7800 0.7800 4,482,352 +0.00(+0.00%)
Aug 10, 2020 0.7300 0.8400 0.7300 0.7800 3,212,586 +0.06(+8.33%)
Aug 07, 2020 0.7300 0.7300 0.6900 0.7200 3,858,092 +0.02(+2.86%)
Aug 06, 2020 0.6700 0.7400 0.6600 0.7000 2,729,717 +0.04(+6.06%)
Aug 05, 2020 0.6800 0.7200 0.6600 0.6600 2,041,691 +0.00(+0.00%)
Aug 04, 2020 0.6500 0.6900 0.6400 0.6600 2,510,442 +0.01(+1.54%)
Jul 31, 2020 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Jul 30, 2020 0.6700 0.6800 0.6400 0.6600 3,350,943 -0.03(-4.35%)
Jul 29, 2020 0.6900 0.6900 0.6600 0.6900 720,501 +0.01(+1.47%)
Jul 28, 2020 0.7100 0.7200 0.6600 0.6800 2,797,710 -0.04(-5.56%)
Jul 27, 2020 0.7300 0.7300 0.7100 0.7200 368,731 -0.01(-1.37%)
Jul 24, 2020 0.7400 0.7400 0.7200 0.7300 1,255,554 -0.01(-1.35%)
Jul 23, 2020 0.7700 0.7700 0.7300 0.7400 3,873,658 -0.03(-3.90%)
Jul 22, 2020 0.7500 0.7700 0.7400 0.7700 1,827,690 +0.00(+0.00%)
Jul 21, 2020 0.7200 0.7700 0.7200 0.7700 4,162,991 +0.05(+6.94%)
Jul 20, 2020 0.7300 0.7400 0.7000 0.7200 695,114 -0.02(-2.70%)
Jul 17, 2020 0.7400 0.7500 0.7200 0.7400 714,683 -0.01(-1.33%)
Jul 16, 2020 0.7400 0.7500 0.7100 0.7500 811,681 +0.01(+1.35%)
Jul 15, 2020 0.7300 0.7600 0.7200 0.7400 1,576,487 +0.03(+4.23%)
Jul 14, 2020 0.7100 0.7400 0.6800 0.7100 2,310,750 +0.01(+1.43%)
Jul 13, 2020 0.7700 0.7700 0.7000 0.7000 1,881,210 -0.06(-7.89%)
Jul 10, 2020 0.7800 0.7900 0.7400 0.7600 1,072,020 -0.02(-2.56%)
Jul 09, 2020 0.8200 0.8200 0.7600 0.7800 896,054 -0.03(-3.70%)
Jul 08, 2020 0.8000 0.8200 0.7800 0.8100 941,191 +0.00(+0.00%)
Jul 07, 2020 0.8000 0.8300 0.7900 0.8100 850,818 -0.02(-2.41%)
Jul 06, 2020 0.8300 0.8800 0.8100 0.8300 1,258,775 +0.01(+1.22%)
Jul 03, 2020 0.8100 0.8300 0.8100 0.8200 357,274 +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.