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 (%)
Mar 31, 2014 9.650 9.690 9.530 9.580 214,790 -0.06(-0.62%)
Mar 28, 2014 9.570 9.700 9.540 9.640 790,038 +0.15(+1.58%)
Mar 27, 2014 9.100 9.580 9.090 9.490 572,971 +0.48(+5.33%)
Mar 26, 2014 9.010 9.080 8.980 9.010 279,711 +0.01(+0.11%)
Mar 25, 2014 8.910 9.095 8.880 9.000 1,086,439 +0.16(+1.81%)
Mar 24, 2014 8.750 8.980 8.750 8.840 329,491 +0.07(+0.80%)
Mar 21, 2014 8.820 8.950 8.770 8.770 161,678 -0.01(-0.11%)
Mar 20, 2014 8.840 8.840 8.700 8.780 84,132 -0.07(-0.79%)
Mar 19, 2014 8.960 9.000 8.840 8.850 269,560 -0.07(-0.78%)
Mar 18, 2014 8.710 8.960 8.690 8.920 157,826 +0.22(+2.53%)
Mar 17, 2014 8.800 8.870 8.650 8.700 141,671 -0.10(-1.14%)
Mar 14, 2014 8.740 8.900 8.650 8.800 511,694 +0.10(+1.15%)
Mar 13, 2014 8.710 8.750 8.680 8.700 254,567 +0.02(+0.23%)
Mar 12, 2014 8.650 8.850 8.510 8.680 259,890 -0.06(-0.69%)
Mar 11, 2014 9.050 9.055 8.740 8.740 314,963 -0.27(-3.00%)
Mar 10, 2014 8.910 9.105 8.910 9.010 119,287 +0.09(+1.01%)
Mar 07, 2014 8.900 9.110 8.770 8.920 295,085 -0.08(-0.89%)
Mar 06, 2014 9.030 9.110 8.880 9.000 636,912 -0.08(-0.88%)
Mar 05, 2014 9.100 9.150 9.000 9.080 124,875 -0.05(-0.55%)
Mar 04, 2014 9.210 9.240 9.040 9.130 263,442 -0.05(-0.54%)
Mar 03, 2014 9.210 9.250 9.070 9.180 198,871 -0.11(-1.18%)
Feb 28, 2014 9.250 9.310 9.170 9.290 272,298 -0.01(-0.11%)
Feb 27, 2014 9.100 9.340 8.990 9.300 1,267,008 +0.26(+2.88%)
Feb 26, 2014 9.080 9.160 8.975 9.040 209,713 -0.04(-0.44%)
Feb 25, 2014 9.050 9.140 8.930 9.080 229,898 -0.02(-0.22%)
Feb 24, 2014 9.050 9.250 9.050 9.100 373,371 +0.03(+0.33%)
Feb 21, 2014 9.100 9.170 9.030 9.070 283,803 -0.02(-0.22%)
Feb 20, 2014 8.910 9.100 8.900 9.090 848,778 +0.12(+1.34%)
Feb 19, 2014 9.010 9.060 8.960 8.970 429,262 -0.10(-1.10%)
Feb 18, 2014 9.050 9.160 9.030 9.070 819,137 +0.02(+0.22%)
Feb 14, 2014 9.050 9.050 9.050 0 +0.19(+2.14%)
Feb 13, 2014 8.650 8.880 8.650 8.860 311,010 +0.19(+2.19%)
Feb 12, 2014 8.600 8.740 8.520 8.670 1,045,351 +0.13(+1.52%)
Feb 11, 2014 8.350 8.630 8.350 8.540 451,348 +0.24(+2.89%)
Feb 10, 2014 8.580 8.580 8.250 8.300 297,853 -0.18(-2.12%)
Feb 07, 2014 9.390 9.390 8.310 8.480 984,462 -0.57(-6.30%)
Feb 06, 2014 8.360 9.130 8.360 9.050 677,069 +0.69(+8.25%)
Feb 05, 2014 8.150 8.390 8.150 8.360 440,817 +0.17(+2.08%)
Feb 04, 2014 8.080 8.270 8.070 8.190 522,340 +0.05(+0.61%)
Feb 03, 2014 8.240 8.270 8.100 8.140 360,816 -0.10(-1.21%)
Jan 31, 2014 8.260 8.400 8.140 8.240 441,595 -0.04(-0.48%)
Jan 30, 2014 7.670 8.340 7.670 8.280 3,192,643 +0.70(+9.23%)
Jan 29, 2014 7.490 7.615 7.410 7.580 319,017 +0.05(+0.66%)
Jan 28, 2014 7.350 7.540 7.290 7.530 829,051 +0.20(+2.73%)
Jan 27, 2014 7.570 7.570 7.210 7.330 261,507 -0.22(-2.91%)
Jan 24, 2014 7.560 7.620 7.370 7.550 330,348 +0.00(+0.00%)
Jan 23, 2014 7.540 7.620 7.490 7.550 384,749 +0.03(+0.40%)
Jan 22, 2014 7.680 7.700 7.430 7.520 327,629 -0.11(-1.44%)
Jan 21, 2014 7.640 7.690 7.500 7.630 286,948 +0.04(+0.53%)
Jan 20, 2014 7.720 7.790 7.490 7.590 263,610 -0.12(-1.56%)
Jan 17, 2014 7.690 7.770 7.610 7.710 871,175 +0.05(+0.65%)
Jan 16, 2014 7.570 7.840 7.470 7.660 1,169,628 +0.19(+2.54%)
Jan 15, 2014 7.220 7.510 7.220 7.470 1,411,161 +0.25(+3.46%)
Jan 14, 2014 7.170 7.340 7.170 7.220 157,877 +0.07(+0.98%)
Jan 13, 2014 7.150 7.210 7.080 7.150 295,839 -0.04(-0.56%)
Jan 10, 2014 7.200 7.230 7.090 7.190 144,012 +0.03(+0.42%)
Jan 09, 2014 7.160 7.290 6.990 7.160 323,068 +0.05(+0.70%)
Jan 08, 2014 7.060 7.250 7.030 7.110 352,104 +0.04(+0.57%)
Jan 07, 2014 6.960 7.100 6.960 7.070 397,750 +0.13(+1.87%)
Jan 06, 2014 6.880 6.990 6.870 6.940 155,518 +0.07(+1.02%)
Jan 03, 2014 7.000 7.040 6.790 6.870 181,581 -0.14(-2.00%)
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.