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

NuVista Energy (TSX: NVA )

12.99 +0.05 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 29, 2015 7.590 7.730 7.550 7.700 286,416 +0.10(+1.32%)
May 28, 2015 7.700 7.710 7.490 7.600 605,177 -0.11(-1.43%)
May 27, 2015 7.810 7.900 7.670 7.710 442,186 -0.15(-1.91%)
May 26, 2015 7.980 7.990 7.800 7.860 185,369 -0.16(-2.00%)
May 25, 2015 8.140 8.140 7.995 8.020 17,813 -0.01(-0.12%)
May 22, 2015 8.060 8.120 7.900 8.030 198,904 -0.14(-1.71%)
May 21, 2015 8.190 8.300 8.150 8.170 104,720 +0.14(+1.74%)
May 20, 2015 8.030 8.100 7.930 8.030 307,277 +0.10(+1.26%)
May 19, 2015 8.200 8.230 7.890 7.930 939,742 -0.30(-3.65%)
May 15, 2015 8.230 8.230 8.230 0 -0.01(-0.12%)
May 14, 2015 8.300 8.370 8.135 8.240 543,591 -0.04(-0.48%)
May 13, 2015 8.300 8.310 8.190 8.280 237,348 -0.01(-0.12%)
May 12, 2015 8.280 8.490 8.170 8.290 417,130 +0.06(+0.73%)
May 11, 2015 8.360 8.360 8.195 8.230 216,640 -0.03(-0.36%)
May 08, 2015 8.300 8.410 8.050 8.260 616,735 +0.06(+0.73%)
May 07, 2015 8.260 8.270 8.110 8.200 959,564 +0.00(+0.00%)
May 06, 2015 8.660 8.710 8.100 8.200 568,221 -0.79(-8.79%)
May 05, 2015 9.360 9.540 8.920 8.990 215,810 -0.27(-2.92%)
May 04, 2015 9.200 9.420 9.180 9.260 270,665 +0.02(+0.22%)
May 01, 2015 8.900 9.270 8.900 9.240 477,548 +0.30(+3.36%)
Apr 30, 2015 8.820 9.000 8.700 8.940 1,490,862 +0.29(+3.35%)
Apr 29, 2015 8.690 7.980 8.650 895,736 +0.48(+5.88%)
Apr 28, 2015 8.230 8.230 8.090 8.170 789,877 -0.05(-0.61%)
Apr 27, 2015 8.390 8.500 8.200 8.220 200,773 -0.17(-2.03%)
Apr 24, 2015 8.520 8.680 8.250 8.390 330,859 -0.11(-1.29%)
Apr 23, 2015 8.270 8.580 8.210 8.500 265,205 +0.28(+3.41%)
Apr 22, 2015 8.440 8.510 8.170 8.220 234,196 -0.15(-1.79%)
Apr 21, 2015 8.540 8.560 8.180 8.370 261,514 -0.22(-2.56%)
Apr 20, 2015 8.630 8.760 8.570 8.590 334,783 -0.05(-0.58%)
Apr 17, 2015 8.550 8.670 8.310 8.640 414,305 +0.08(+0.93%)
Apr 16, 2015 8.500 8.740 8.475 8.560 611,376 -0.07(-0.81%)
Apr 15, 2015 8.400 8.760 8.390 8.630 1,608,755 +0.25(+2.98%)
Apr 14, 2015 8.300 8.430 8.100 8.380 411,933 -0.02(-0.24%)
Apr 13, 2015 8.350 8.480 8.260 8.400 245,990 +0.11(+1.33%)
Apr 10, 2015 8.000 8.480 8.000 8.290 349,349 +0.22(+2.73%)
Apr 09, 2015 8.060 8.150 8.050 8.070 483,476 +0.06(+0.75%)
Apr 08, 2015 8.100 8.240 7.870 8.010 1,380,516 -0.19(-2.32%)
Apr 07, 2015 8.040 8.480 8.030 8.200 500,969 +0.21(+2.63%)
Apr 06, 2015 7.670 8.100 7.630 7.990 162,186 +0.35(+4.58%)
Apr 02, 2015 7.640 7.640 7.640 0 +0.13(+1.73%)
Apr 01, 2015 7.580 7.710 7.380 7.510 222,111 -0.11(-1.44%)
Mar 31, 2015 7.270 7.760 7.240 7.620 355,846 +0.34(+4.67%)
Mar 30, 2015 7.410 7.510 7.160 7.280 157,109 -0.13(-1.75%)
Mar 27, 2015 7.440 7.530 7.250 7.410 181,898 -0.12(-1.59%)
Mar 26, 2015 7.430 7.650 7.370 7.530 359,026 +0.19(+2.59%)
Mar 25, 2015 7.020 7.670 6.990 7.340 646,296 +0.38(+5.46%)
Mar 24, 2015 7.090 7.110 6.750 6.960 559,193 -0.08(-1.14%)
Mar 23, 2015 7.120 7.440 7.020 7.040 366,243 -0.11(-1.54%)
Mar 20, 2015 7.260 7.420 7.110 7.150 308,944 -0.03(-0.42%)
Mar 19, 2015 7.540 7.540 7.160 7.180 348,891 -0.41(-5.40%)
Mar 18, 2015 7.200 7.730 7.100 7.590 181,739 +0.30(+4.12%)
Mar 17, 2015 7.050 7.370 7.020 7.290 102,838 +0.12(+1.67%)
Mar 16, 2015 6.950 7.190 6.850 7.170 263,722 +0.07(+0.99%)
Mar 13, 2015 7.100 7.160 6.970 7.100 357,759 -0.15(-2.07%)
Mar 12, 2015 7.590 7.590 7.140 7.250 191,838 -0.18(-2.42%)
Mar 11, 2015 7.670 7.830 7.330 7.430 825,892 -0.33(-4.25%)
Mar 10, 2015 7.550 7.850 7.000 7.760 730,869 +0.02(+0.26%)
Mar 09, 2015 8.350 8.500 7.580 7.740 333,923 -0.56(-6.75%)
Mar 06, 2015 7.940 8.400 7.910 8.300 166,286 -0.18(-2.12%)
Mar 05, 2015 8.420 8.530 8.250 8.480 146,579 +0.09(+1.07%)
Mar 04, 2015 8.490 8.320 8.390 201,710 -0.10(-1.18%)
Mar 03, 2015 8.250 8.580 8.220 8.490 226,879 +0.23(+2.78%)
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.