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

NuVista Energy (TSX: NVA )

12.94 -0.07 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 6.710 6.960 6.600 6.690 929,069 +0.00(+0.00%)
May 30, 2016 6.630 6.760 6.560 6.690 259,751 -0.06(-0.89%)
May 27, 2016 6.790 6.840 6.720 6.750 244,660 -0.10(-1.46%)
May 26, 2016 6.990 7.130 6.700 6.850 594,412 -0.07(-1.01%)
May 25, 2016 6.620 6.950 6.620 6.920 424,901 +0.36(+5.49%)
May 24, 2016 6.690 6.700 6.470 6.560 619,395 -0.09(-1.35%)
May 20, 2016 6.650 6.650 6.650 0 +0.15(+2.31%)
May 19, 2016 6.350 6.610 6.250 6.500 574,930 +0.04(+0.62%)
May 18, 2016 6.610 6.850 6.360 6.460 790,275 -0.11(-1.67%)
May 17, 2016 6.790 6.800 6.470 6.570 1,360,218 -0.12(-1.79%)
May 16, 2016 6.820 6.820 6.610 6.690 597,296 +0.28(+4.37%)
May 13, 2016 6.270 6.540 6.270 6.410 1,063,980 +0.12(+1.91%)
May 12, 2016 6.110 6.700 6.110 6.290 1,174,995 +0.32(+5.36%)
May 11, 2016 5.960 6.040 5.720 5.970 887,224 +0.22(+3.83%)
May 10, 2016 5.750 5.810 5.650 5.750 253,945 +0.06(+1.05%)
May 09, 2016 5.750 5.750 5.580 5.690 206,270 -0.06(-1.04%)
May 06, 2016 5.660 5.950 5.510 5.750 470,150 +0.03(+0.52%)
May 05, 2016 5.950 5.980 5.560 5.720 367,252 +0.12(+2.14%)
May 04, 2016 5.550 5.740 5.330 5.600 293,270 +0.07(+1.27%)
May 03, 2016 5.570 5.620 5.400 5.530 508,019 -0.18(-3.15%)
May 02, 2016 5.920 5.930 5.640 5.710 610,585 -0.23(-3.87%)
Apr 29, 2016 6.060 6.120 5.770 5.940 449,677 -0.01(-0.17%)
Apr 28, 2016 5.910 6.070 5.770 5.950 616,562 +0.05(+0.85%)
Apr 27, 2016 5.900 5.970 5.750 5.900 435,840 +0.08(+1.37%)
Apr 26, 2016 5.740 5.840 5.640 5.820 369,099 +0.18(+3.19%)
Apr 25, 2016 5.670 5.850 5.470 5.640 334,997 -0.03(-0.53%)
Apr 22, 2016 5.370 5.780 5.330 5.670 662,171 +0.32(+5.98%)
Apr 21, 2016 5.080 5.420 5.070 5.350 394,958 +0.23(+4.49%)
Apr 20, 2016 4.820 5.360 4.700 5.120 546,694 +0.20(+4.07%)
Apr 19, 2016 4.740 5.030 4.720 4.920 430,652 +0.15(+3.14%)
Apr 18, 2016 4.500 4.830 4.500 4.770 225,720 +0.11(+2.36%)
Apr 15, 2016 4.830 4.940 4.570 4.660 544,533 -0.32(-6.43%)
Apr 14, 2016 5.290 5.290 4.860 4.980 327,960 -0.27(-5.14%)
Apr 13, 2016 5.210 5.360 5.150 5.250 368,256 -0.01(-0.19%)
Apr 12, 2016 4.870 5.420 4.830 5.260 530,834 +0.45(+9.36%)
Apr 11, 2016 4.900 5.000 4.760 4.810 157,330 +0.00(+0.00%)
Apr 08, 2016 4.710 4.820 4.640 4.810 275,162 +0.30(+6.65%)
Apr 07, 2016 4.670 4.670 4.480 4.510 218,575 -0.13(-2.80%)
Apr 06, 2016 4.580 4.675 4.560 4.640 390,162 +0.15(+3.34%)
Apr 05, 2016 4.560 4.560 4.450 4.490 226,571 -0.05(-1.10%)
Apr 04, 2016 4.900 4.920 4.520 4.540 243,334 -0.25(-5.22%)
Apr 01, 2016 4.760 4.920 4.700 4.790 208,293 -0.11(-2.24%)
Mar 31, 2016 5.150 5.180 4.770 4.900 503,493 -0.26(-5.04%)
Mar 30, 2016 5.080 5.225 5.030 5.160 294,813 +0.19(+3.82%)
Mar 29, 2016 4.720 5.080 4.660 4.970 260,118 +0.10(+2.05%)
Mar 28, 2016 4.900 4.900 4.640 4.870 220,546 -0.04(-0.81%)
Mar 24, 2016 4.910 4.910 4.910 0 +0.20(+4.25%)
Mar 23, 2016 4.750 4.890 4.550 4.710 420,626 -0.22(-4.46%)
Mar 22, 2016 4.790 5.070 4.790 4.930 308,138 -0.03(-0.60%)
Mar 21, 2016 4.750 4.960 4.640 4.960 147,681 +0.21(+4.42%)
Mar 18, 2016 5.130 5.130 4.710 4.750 569,727 -0.11(-2.26%)
Mar 17, 2016 4.650 4.930 4.630 4.860 633,786 +0.33(+7.28%)
Mar 16, 2016 4.570 4.650 4.525 4.530 453,794 +0.05(+1.12%)
Mar 15, 2016 4.500 4.550 4.330 4.480 313,386 -0.08(-1.75%)
Mar 14, 2016 4.850 4.850 4.520 4.560 603,981 -0.35(-7.13%)
Mar 11, 2016 5.000 5.060 4.810 4.910 407,728 +0.04(+0.82%)
Mar 10, 2016 4.790 5.060 4.680 4.870 401,419 +0.05(+1.04%)
Mar 09, 2016 4.770 4.990 4.530 4.820 743,176 +0.00(+0.00%)
Mar 08, 2016 5.050 5.150 4.770 4.820 417,984 -0.24(-4.74%)
Mar 07, 2016 5.500 5.010 5.060 434,805 -0.15(-2.88%)
Mar 04, 2016 4.910 5.240 4.890 5.210 1,224,520 +0.37(+7.64%)
Mar 03, 2016 4.650 4.960 4.650 4.840 511,834 +0.11(+2.33%)
Mar 02, 2016 4.630 4.840 4.610 4.730 425,457 +0.04(+0.85%)
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.