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, 2009 10.90 10.90 10.49 10.60 551,577 +0.08(+0.76%)
May 28, 2009 10.44 10.59 10.12 10.52 1,250,455 +0.43(+4.26%)
May 27, 2009 10.39 10.65 10.01 10.09 250,032 -0.04(-0.39%)
May 26, 2009 10.29 10.30 9.920 10.13 357,619 -0.11(-1.07%)
May 25, 2009 10.30 10.34 10.02 10.24 1,718,446 -0.31(-2.94%)
May 22, 2009 10.51 10.78 10.45 10.55 112,091 -0.11(-1.03%)
May 21, 2009 11.00 11.11 10.51 10.66 210,242 -0.59(-5.24%)
May 20, 2009 11.25 11.40 11.00 11.25 430,011 +0.10(+0.90%)
May 19, 2009 10.32 11.19 10.32 11.15 260,187 +0.66(+6.29%)
May 17, 2009 10.20 10.49 10.19 10.49 17,524 +0.16(+1.55%)
May 15, 2009 10.20 10.81 10.19 10.33 146,603 +0.07(+0.68%)
May 14, 2009 10.36 10.72 9.940 10.26 753,160 -0.33(-3.12%)
May 13, 2009 11.00 11.26 10.41 10.59 425,419 -0.73(-6.45%)
May 12, 2009 11.74 11.88 11.29 11.32 653,720 -0.11(-0.96%)
May 11, 2009 11.49 11.60 11.21 11.43 808,883 -0.17(-1.47%)
May 08, 2009 11.00 11.69 10.97 11.60 820,497 +1.07(+10.16%)
May 07, 2009 10.40 10.88 10.35 10.53 988,922 +0.52(+5.19%)
May 06, 2009 9.230 10.61 9.230 10.01 398,724 +1.05(+11.72%)
May 05, 2009 9.270 9.270 8.750 8.960 262,082 -0.09(-0.99%)
May 04, 2009 8.500 9.050 8.650 9.050 336,453 +0.75(+9.04%)
May 01, 2009 8.110 8.390 7.980 8.300 407,451 +0.39(+4.93%)
Apr 30, 2009 7.850 8.030 7.710 7.910 661,276 +0.13(+1.67%)
Apr 29, 2009 7.790 7.940 7.550 7.780 344,425 +0.25(+3.32%)
Apr 28, 2009 7.260 7.620 7.250 7.530 299,945 -0.17(-2.21%)
Apr 27, 2009 7.850 7.860 7.200 7.700 321,542 -0.20(-2.53%)
Apr 24, 2009 8.040 8.080 7.800 7.900 202,076 -0.10(-1.25%)
Apr 23, 2009 7.820 8.230 7.820 8.000 409,965 +0.10(+1.27%)
Apr 22, 2009 7.790 8.070 7.560 7.900 199,913 +0.24(+3.13%)
Apr 21, 2009 7.740 7.740 7.200 7.660 358,315 +0.28(+3.79%)
Apr 20, 2009 7.790 7.790 7.350 7.380 462,913 -0.45(-5.75%)
Apr 17, 2009 7.440 8.000 7.320 7.830 705,317 +0.49(+6.68%)
Apr 16, 2009 7.270 7.340 7.150 7.340 515,334 +0.19(+2.66%)
Apr 15, 2009 7.280 7.280 7.050 7.150 886,143 -0.03(-0.42%)
Apr 14, 2009 6.790 7.470 6.620 7.180 2,244,656 +0.51(+7.65%)
Apr 13, 2009 6.460 6.790 6.300 6.670 886,068 +0.04(+0.60%)
Apr 09, 2009 6.510 6.630 5.960 6.630 305,432 +0.07(+1.07%)
Apr 08, 2009 6.120 6.600 5.960 6.560 152,468 +0.31(+4.96%)
Apr 07, 2009 6.390 6.500 6.250 6.250 199,734 -0.10(-1.57%)
Apr 06, 2009 6.500 6.500 6.350 6.350 208,043 -0.15(-2.31%)
Apr 03, 2009 6.690 6.600 5.960 6.500 146,294 -0.10(-1.52%)
Apr 02, 2009 6.400 6.600 6.220 6.600 308,807 +0.38(+6.11%)
Apr 01, 2009 5.960 6.220 6.030 6.220 336,922 +0.19(+3.15%)
Mar 31, 2009 5.930 6.130 5.960 6.030 430,731 +0.07(+1.17%)
Mar 30, 2009 6.380 6.460 5.960 5.960 349,319 -0.42(-6.58%)
Mar 26, 2009 6.580 6.420 6.380 6.380 236,740 -0.04(-0.62%)
Mar 25, 2009 6.490 6.460 6.420 6.420 245,309 -0.04(-0.62%)
Mar 24, 2009 6.550 6.550 6.460 6.460 168,794 -0.09(-1.37%)
Mar 23, 2009 6.400 6.550 6.480 6.550 403,828 +0.35(+5.65%)
Mar 20, 2009 6.330 6.350 6.200 6.200 313,305 -0.15(-2.36%)
Mar 19, 2009 6.240 6.390 6.060 6.350 1,047,303 +0.29(+4.79%)
Mar 18, 2009 6.040 6.080 6.000 6.060 412,148 +0.01(+0.17%)
Mar 17, 2009 5.750 6.050 5.750 6.050 483,748 +0.30(+5.22%)
Mar 16, 2009 5.630 5.800 5.500 5.750 684,341 +0.20(+3.60%)
Mar 13, 2009 5.650 5.650 5.520 5.550 1,829,908 -0.15(-2.63%)
Mar 12, 2009 5.400 5.750 5.340 5.700 1,193,221 +0.36(+6.74%)
Mar 11, 2009 5.450 5.670 5.310 5.340 219,473 -0.05(-0.93%)
Mar 10, 2009 5.300 5.690 5.300 5.390 346,025 +0.14(+2.67%)
Mar 09, 2009 5.040 5.310 5.010 5.250 468,740 +0.25(+5.00%)
Mar 06, 2009 4.970 5.240 4.900 5.000 255,342 +0.04(+0.81%)
Mar 05, 2009 5.330 5.330 4.950 4.960 210,686 -0.38(-7.12%)
Mar 04, 2009 5.450 5.650 5.180 5.340 543,397 -0.01(-0.19%)
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.