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

NuVista Energy (TSX: NVA )

13.41 -0.06 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2010 9.450 9.540 9.430 9.450 485,289 -0.05(-0.53%)
Nov 29, 2010 9.580 9.580 9.410 9.500 502,424 -0.01(-0.11%)
Nov 26, 2010 9.450 9.580 9.450 9.510 204,161 +0.00(+0.00%)
Nov 25, 2010 9.540 9.590 9.480 9.510 249,081 +0.07(+0.74%)
Nov 24, 2010 9.450 9.600 9.130 9.440 954,850 +0.10(+1.07%)
Nov 23, 2010 9.080 9.560 8.850 9.340 2,537,070 +0.23(+2.52%)
Nov 22, 2010 9.320 9.370 9.070 9.110 281,971 -0.16(-1.73%)
Nov 19, 2010 9.240 9.330 9.160 9.270 382,819 +0.12(+1.31%)
Nov 18, 2010 8.840 9.180 8.790 9.150 307,264 +0.36(+4.10%)
Nov 17, 2010 8.610 8.840 8.610 8.790 324,457 +0.18(+2.09%)
Nov 16, 2010 8.950 8.960 8.550 8.610 401,813 -0.34(-3.80%)
Nov 15, 2010 9.250 9.260 8.920 8.950 393,632 -0.30(-3.24%)
Nov 12, 2010 9.450 9.450 9.100 9.250 488,040 -0.20(-2.12%)
Nov 11, 2010 9.900 9.940 9.400 9.450 652,724 -0.42(-4.26%)
Nov 10, 2010 10.12 10.12 9.830 9.870 362,720 -0.20(-1.99%)
Nov 09, 2010 10.11 10.23 9.990 10.07 530,246 +0.05(+0.50%)
Nov 08, 2010 9.780 10.05 9.780 10.02 506,664 +0.28(+2.87%)
Nov 05, 2010 9.780 9.880 9.710 9.740 581,330 +0.01(+0.10%)
Nov 04, 2010 9.720 10.00 9.710 9.730 1,208,990 +0.13(+1.35%)
Nov 03, 2010 9.430 9.740 9.430 9.600 698,148 +0.19(+2.02%)
Nov 02, 2010 9.500 9.510 9.400 9.410 450,624 -0.05(-0.53%)
Nov 01, 2010 9.300 9.570 9.300 9.460 734,409 +0.23(+2.49%)
Oct 29, 2010 9.140 9.240 9.070 9.230 674,864 +0.07(+0.76%)
Oct 28, 2010 9.200 9.240 9.090 9.160 340,687 +0.00(+0.00%)
Oct 27, 2010 9.220 9.250 9.110 9.160 662,504 -0.02(-0.22%)
Oct 25, 2010 9.300 9.350 9.180 9.180 523,596 -0.07(-0.76%)
Oct 22, 2010 9.390 9.450 9.150 9.250 433,394 -0.12(-1.28%)
Oct 21, 2010 9.600 9.670 9.350 9.370 522,493 -0.21(-2.19%)
Oct 20, 2010 9.540 9.640 9.500 9.580 723,392 +0.09(+0.95%)
Oct 19, 2010 9.510 9.660 9.410 9.490 300,948 -0.11(-1.15%)
Oct 18, 2010 9.670 9.800 9.590 9.600 229,477 -0.10(-1.03%)
Oct 15, 2010 9.670 9.710 9.520 9.700 1,270,772 +0.02(+0.21%)
Oct 14, 2010 9.750 9.850 9.610 9.680 599,569 -0.11(-1.12%)
Oct 13, 2010 9.850 9.900 9.750 9.790 669,598 -0.03(-0.31%)
Oct 12, 2010 9.970 10.00 9.820 9.820 480,192 -0.13(-1.31%)
Oct 08, 2010 10.10 10.15 9.920 9.950 1,000,472 -0.15(-1.49%)
Oct 07, 2010 10.26 10.29 10.04 10.10 905,611 -0.10(-0.98%)
Oct 06, 2010 10.29 10.33 10.20 10.20 371,167 -0.02(-0.20%)
Oct 05, 2010 10.45 10.46 10.17 10.22 341,227 -0.17(-1.64%)
Oct 04, 2010 10.52 10.60 10.37 10.39 375,480 -0.08(-0.76%)
Oct 01, 2010 10.48 10.57 10.39 10.47 164,589 +0.04(+0.38%)
Sep 30, 2010 10.55 10.70 10.39 10.43 423,986 -0.06(-0.57%)
Sep 29, 2010 10.50 10.51 10.33 10.49 693,954 +0.03(+0.29%)
Sep 28, 2010 10.50 10.53 10.39 10.46 653,958 -0.11(-1.04%)
Sep 27, 2010 10.75 10.80 10.57 10.57 285,952 -0.18(-1.67%)
Sep 24, 2010 10.51 10.77 10.51 10.75 610,694 +0.18(+1.70%)
Sep 23, 2010 10.80 10.80 10.52 10.57 495,227 -0.25(-2.31%)
Sep 22, 2010 10.85 10.97 10.82 10.82 758,017 -0.04(-0.37%)
Sep 21, 2010 10.87 10.88 10.82 10.86 441,489 +0.00(+0.00%)
Sep 20, 2010 10.86 11.04 10.84 10.86 240,929 -0.01(-0.09%)
Sep 17, 2010 10.80 10.96 10.75 10.87 492,771 +0.01(+0.09%)
Sep 15, 2010 11.11 11.23 10.86 10.86 191,735 -0.29(-2.60%)
Sep 14, 2010 11.21 11.29 11.10 11.15 379,572 +0.03(+0.27%)
Sep 13, 2010 11.08 11.22 11.08 11.12 564,878 +0.06(+0.54%)
Sep 10, 2010 11.08 11.11 10.95 11.06 392,016 -0.03(-0.27%)
Sep 09, 2010 11.15 11.16 11.03 11.09 729,699 +0.01(+0.09%)
Sep 08, 2010 11.07 11.21 11.01 11.08 600,988 +0.00(+0.00%)
Sep 07, 2010 11.28 11.28 10.97 11.08 197,855 -0.23(-2.03%)
Sep 03, 2010 11.00 11.41 10.88 11.31 386,877 +0.39(+3.57%)
Sep 02, 2010 10.84 11.00 10.78 10.92 354,023 +0.14(+1.30%)
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.