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, 2020 0.9900 0.9900 0.9400 0.9800 1,424,165 -0.01(-1.01%)
Nov 27, 2020 0.9400 0.9900 0.9400 0.9900 1,570,487 +0.03(+3.13%)
Nov 26, 2020 0.9400 0.9600 0.9200 0.9600 547,900 +0.01(+1.05%)
Nov 25, 2020 0.9800 0.9900 0.9400 0.9500 1,285,655 -0.02(-2.06%)
Nov 24, 2020 0.9200 0.9900 0.9100 0.9700 3,166,223 +0.09(+10.23%)
Nov 23, 2020 0.8500 0.9000 0.8400 0.8800 2,222,048 +0.03(+3.53%)
Nov 20, 2020 0.8600 0.8700 0.8400 0.8500 786,960 -0.01(-1.16%)
Nov 19, 2020 0.8600 0.8700 0.8300 0.8600 1,162,634 +0.01(+1.18%)
Nov 18, 2020 0.8400 0.8800 0.8400 0.8500 1,629,357 +0.01(+1.19%)
Nov 17, 2020 0.8200 0.8600 0.8100 0.8400 1,371,818 +0.01(+1.20%)
Nov 16, 2020 0.8600 0.8600 0.8200 0.8300 1,132,781 +0.00(+0.00%)
Nov 13, 2020 0.8000 0.8300 0.7900 0.8300 816,924 +0.02(+2.47%)
Nov 12, 2020 0.8600 0.8600 0.7800 0.8100 1,970,150 -0.07(-7.95%)
Nov 11, 2020 0.8400 0.9200 0.8400 0.8800 1,309,627 +0.00(+0.00%)
Nov 10, 2020 0.8100 0.8800 0.7800 0.8800 1,929,257 +0.07(+8.64%)
Nov 09, 2020 0.8100 0.8900 0.8000 0.8100 2,301,269 +0.04(+5.19%)
Nov 06, 2020 0.7700 0.7700 0.7300 0.7700 630,582 +0.00(+0.00%)
Nov 05, 2020 0.7500 0.7700 0.7500 0.7700 314,023 +0.02(+2.67%)
Nov 04, 2020 0.7700 0.7800 0.7400 0.7500 221,210 -0.02(-2.60%)
Nov 03, 2020 0.7700 0.7900 0.7600 0.7700 438,591 +0.01(+1.32%)
Nov 02, 2020 0.7600 0.7900 0.7400 0.7600 406,460 +0.00(+0.00%)
Oct 30, 2020 0.7700 0.7800 0.7400 0.7600 1,122,436 +0.00(+0.00%)
Oct 29, 2020 0.7300 0.7900 0.7200 0.7600 959,133 +0.02(+2.70%)
Oct 28, 2020 0.7300 0.7500 0.7200 0.7400 1,720,916 -0.04(-5.13%)
Oct 27, 2020 0.7800 0.8000 0.7600 0.7800 613,195 -0.01(-1.27%)
Oct 26, 2020 0.8200 0.8300 0.7800 0.7900 1,019,187 -0.04(-4.82%)
Oct 23, 2020 0.8400 0.8400 0.8000 0.8300 1,192,554 +0.01(+1.22%)
Oct 22, 2020 0.8000 0.8300 0.7900 0.8200 1,392,208 +0.04(+5.13%)
Oct 21, 2020 0.8000 0.8100 0.7800 0.7800 1,521,645 +0.00(+0.00%)
Oct 20, 2020 0.8300 0.8400 0.7800 0.7800 3,118,933 -0.02(-2.50%)
Oct 19, 2020 0.8500 0.8600 0.8000 0.8000 1,431,835 -0.04(-4.76%)
Oct 16, 2020 0.8400 0.8400 0.8100 0.8400 971,656 +0.01(+1.20%)
Oct 15, 2020 0.7700 0.8400 0.7600 0.8300 1,061,085 +0.03(+3.75%)
Oct 14, 2020 0.8100 0.8400 0.8000 0.8000 1,044,946 +0.00(+0.00%)
Oct 13, 2020 0.7900 0.8100 0.7500 0.8000 1,862,930 +0.02(+2.56%)
Oct 09, 2020 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Oct 08, 2020 0.7300 0.8100 0.7300 0.7900 1,976,273 +0.07(+9.72%)
Oct 07, 2020 0.7200 0.7400 0.7100 0.7200 601,038 +0.00(+0.00%)
Oct 06, 2020 0.7400 0.7400 0.7000 0.7200 1,570,128 +0.01(+1.41%)
Oct 05, 2020 0.7200 0.7400 0.6800 0.7100 810,049 +0.02(+2.90%)
Oct 02, 2020 0.6800 0.7000 0.6500 0.6900 1,081,791 +0.01(+1.47%)
Oct 01, 2020 0.6500 0.7600 0.6400 0.6800 3,594,491 +0.04(+6.25%)
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%)
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.