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 (%)
May 31, 2017 6.620 6.900 6.540 6.860 684,615 +0.14(+2.08%)
May 30, 2017 6.780 6.830 6.700 6.720 513,870 -0.15(-2.18%)
May 29, 2017 6.890 6.940 6.860 6.870 151,347 -0.02(-0.29%)
May 26, 2017 7.130 7.130 6.840 6.890 347,989 -0.10(-1.43%)
May 25, 2017 7.240 7.370 6.940 6.990 381,900 -0.31(-4.25%)
May 24, 2017 7.350 7.450 7.070 7.300 370,926 -0.07(-0.95%)
May 23, 2017 7.550 7.550 7.200 7.370 797,316 -0.09(-1.21%)
May 19, 2017 7.310 7.560 7.310 7.460 459,129 +0.22(+3.04%)
May 18, 2017 7.170 7.300 7.130 7.240 694,569 -0.07(-0.96%)
May 17, 2017 7.500 7.540 7.300 7.310 418,638 -0.22(-2.92%)
May 16, 2017 7.570 7.640 7.500 7.530 474,880 +0.00(+0.00%)
May 15, 2017 7.680 7.730 7.420 7.530 459,410 -0.04(-0.53%)
May 12, 2017 7.250 7.600 7.250 7.570 955,977 +0.15(+2.02%)
May 11, 2017 6.780 7.450 6.780 7.420 2,323,781 +0.87(+13.28%)
May 10, 2017 6.210 6.655 6.210 6.550 767,228 +0.40(+6.50%)
May 09, 2017 6.270 6.270 6.130 6.150 239,344 -0.07(-1.13%)
May 08, 2017 6.320 6.470 6.150 6.220 603,547 -0.09(-1.43%)
May 05, 2017 6.010 6.340 5.970 6.310 1,045,686 +0.33(+5.52%)
May 04, 2017 6.170 6.220 5.910 5.980 504,495 -0.28(-4.47%)
May 03, 2017 6.230 6.310 6.220 6.260 621,263 +0.03(+0.48%)
May 02, 2017 6.280 6.430 6.180 6.230 1,570,439 -0.04(-0.64%)
May 01, 2017 6.150 6.295 6.080 6.270 650,543 +0.12(+1.95%)
Apr 28, 2017 6.290 6.360 6.120 6.150 243,391 -0.07(-1.13%)
Apr 27, 2017 6.280 6.320 6.060 6.220 435,398 -0.17(-2.66%)
Apr 26, 2017 6.470 6.570 6.390 6.390 369,329 -0.12(-1.84%)
Apr 25, 2017 6.500 6.560 6.420 6.510 496,722 +0.00(+0.00%)
Apr 24, 2017 6.660 6.710 6.490 6.510 543,898 -0.09(-1.36%)
Apr 21, 2017 6.470 6.620 6.430 6.600 403,958 +0.13(+2.01%)
Apr 20, 2017 6.870 6.890 6.430 6.470 514,359 -0.35(-5.13%)
Apr 19, 2017 6.930 7.100 6.795 6.820 1,417,106 -0.13(-1.87%)
Apr 18, 2017 6.830 6.965 6.820 6.950 1,812,008 +0.11(+1.61%)
Apr 17, 2017 6.520 6.880 6.450 6.840 442,360 +0.30(+4.59%)
Apr 13, 2017 6.680 6.715 6.500 6.540 776,299 -0.12(-1.80%)
Apr 12, 2017 6.670 6.860 6.640 6.660 1,164,420 +0.00(+0.00%)
Apr 11, 2017 6.580 6.690 6.510 6.660 388,734 +0.05(+0.76%)
Apr 10, 2017 6.510 6.650 6.500 6.610 287,291 +0.13(+2.01%)
Apr 07, 2017 6.560 6.560 6.400 6.480 309,392 -0.08(-1.22%)
Apr 06, 2017 6.440 6.560 6.400 6.560 420,361 +0.23(+3.63%)
Apr 05, 2017 6.420 6.540 6.315 6.330 659,276 -0.07(-1.09%)
Apr 04, 2017 6.200 6.400 6.170 6.400 449,856 +0.22(+3.56%)
Apr 03, 2017 6.200 6.200 6.100 6.180 608,617 +0.03(+0.49%)
Mar 31, 2017 6.080 6.190 6.075 6.150 333,903 +0.03(+0.49%)
Mar 30, 2017 6.340 6.340 6.085 6.120 424,870 -0.23(-3.62%)
Mar 29, 2017 6.170 6.390 6.160 6.350 307,416 +0.16(+2.58%)
Mar 28, 2017 6.000 6.240 6.000 6.190 303,246 +0.18(+3.00%)
Mar 27, 2017 5.680 6.050 5.660 6.010 638,435 +0.29(+5.07%)
Mar 24, 2017 5.740 5.770 5.660 5.720 311,598 -0.01(-0.17%)
Mar 23, 2017 5.430 5.750 5.380 5.730 476,423 +0.32(+5.91%)
Mar 22, 2017 5.490 5.520 5.330 5.410 517,401 -0.12(-2.17%)
Mar 21, 2017 5.600 5.650 5.480 5.530 326,308 -0.05(-0.90%)
Mar 20, 2017 5.620 5.630 5.520 5.580 345,345 -0.04(-0.71%)
Mar 17, 2017 5.710 5.780 5.620 5.620 283,812 -0.09(-1.58%)
Mar 16, 2017 5.870 5.870 5.700 5.710 198,037 -0.16(-2.73%)
Mar 15, 2017 5.600 5.940 5.530 5.870 552,313 +0.34(+6.15%)
Mar 14, 2017 5.880 5.880 5.440 5.530 800,408 -0.45(-7.53%)
Mar 13, 2017 5.980 6.000 5.850 5.980 209,340 +0.06(+1.01%)
Mar 10, 2017 5.800 6.000 5.760 5.920 607,549 +0.13(+2.25%)
Mar 09, 2017 5.460 5.840 5.360 5.790 608,870 +0.37(+6.83%)
Mar 08, 2017 5.720 6.120 5.350 5.420 1,317,733 -0.26(-4.58%)
Mar 07, 2017 5.770 5.810 5.640 5.680 271,607 -0.10(-1.73%)
Mar 06, 2017 5.620 5.820 5.520 5.780 334,704 +0.14(+2.48%)
Mar 03, 2017 5.710 5.880 5.640 5.640 317,706 -0.07(-1.23%)
Mar 02, 2017 5.860 5.920 5.690 5.710 369,868 -0.24(-4.03%)
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.