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 (%)
Aug 31, 2016 7.180 7.275 7.010 7.220 372,853 +0.01(+0.14%)
Aug 30, 2016 7.330 7.410 7.205 7.210 245,154 -0.10(-1.37%)
Aug 29, 2016 7.230 7.350 7.160 7.310 411,433 -0.01(-0.14%)
Aug 26, 2016 7.200 7.400 7.160 7.320 272,227 +0.11(+1.53%)
Aug 25, 2016 7.090 7.250 7.000 7.210 188,926 +0.03(+0.42%)
Aug 24, 2016 7.340 7.350 7.160 7.180 605,168 -0.15(-2.05%)
Aug 23, 2016 7.200 7.360 7.170 7.330 458,767 +0.12(+1.66%)
Aug 22, 2016 7.070 7.260 7.070 7.210 637,763 +0.01(+0.14%)
Aug 19, 2016 7.190 7.270 7.050 7.200 519,963 +0.04(+0.56%)
Aug 18, 2016 6.980 7.290 6.960 7.160 519,095 +0.25(+3.62%)
Aug 17, 2016 6.970 7.000 6.790 6.910 366,014 -0.09(-1.29%)
Aug 16, 2016 6.950 7.080 6.880 7.000 332,786 +0.05(+0.72%)
Aug 15, 2016 6.910 7.120 6.900 6.950 351,217 +0.11(+1.61%)
Aug 12, 2016 6.840 6.950 6.670 6.840 373,212 -0.03(-0.44%)
Aug 11, 2016 6.620 6.960 6.620 6.870 555,680 +0.20(+3.00%)
Aug 10, 2016 6.650 6.990 6.550 6.670 1,404,173 +0.32(+5.04%)
Aug 09, 2016 6.510 6.560 6.270 6.350 211,798 -0.07(-1.09%)
Aug 08, 2016 6.500 6.580 6.400 6.420 338,792 +0.02(+0.31%)
Aug 05, 2016 6.170 6.440 6.100 6.400 341,788 +0.15(+2.40%)
Aug 04, 2016 6.190 6.420 6.190 6.250 259,799 +0.00(+0.00%)
Aug 03, 2016 6.030 6.280 6.030 6.250 540,771 +0.18(+2.97%)
Aug 02, 2016 6.190 6.300 5.800 6.070 839,483 -0.26(-4.11%)
Jul 29, 2016 6.330 6.330 6.330 0 +0.20(+3.26%)
Jul 28, 2016 6.000 6.210 5.970 6.130 572,841 +0.12(+2.00%)
Jul 27, 2016 5.930 6.220 5.870 6.010 884,237 +0.09(+1.52%)
Jul 26, 2016 5.800 5.940 5.660 5.920 1,150,113 -0.04(-0.67%)
Jul 25, 2016 6.500 6.500 5.840 5.960 868,694 -0.62(-9.42%)
Jul 22, 2016 6.610 6.710 6.450 6.580 489,890 -0.02(-0.30%)
Jul 21, 2016 6.560 6.740 6.560 6.600 343,918 +0.03(+0.46%)
Jul 20, 2016 6.600 6.700 6.500 6.570 580,674 -0.08(-1.20%)
Jul 19, 2016 6.910 6.910 6.630 6.650 480,570 -0.30(-4.32%)
Jul 18, 2016 6.790 6.970 6.710 6.950 332,679 +0.07(+1.02%)
Jul 15, 2016 6.760 7.100 6.650 6.880 510,808 +0.19(+2.84%)
Jul 14, 2016 6.490 6.740 6.440 6.690 292,038 +0.26(+4.04%)
Jul 13, 2016 6.510 6.600 6.270 6.430 566,291 -0.12(-1.83%)
Jul 12, 2016 6.580 6.600 6.380 6.550 138,216 +0.18(+2.83%)
Jul 11, 2016 6.630 6.670 6.320 6.370 169,217 -0.17(-2.60%)
Jul 08, 2016 6.570 6.350 6.540 220,499 +0.19(+2.99%)
Jul 07, 2016 6.720 6.830 6.330 6.350 950,338 +0.21(+3.42%)
Jul 05, 2016 6.200 6.250 6.070 6.140 229,086 -0.22(-3.46%)
Jul 04, 2016 6.280 6.530 6.280 6.360 127,704 +0.11(+1.76%)
Jun 30, 2016 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 29, 2016 6.000 6.300 6.000 6.250 527,637 +0.28(+4.69%)
Jun 28, 2016 5.830 6.030 5.830 5.970 294,003 +0.16(+2.75%)
Jun 27, 2016 5.950 6.040 5.740 5.810 197,173 -0.19(-3.17%)
Jun 24, 2016 5.780 6.150 5.780 6.000 448,857 -0.32(-5.06%)
Jun 23, 2016 6.430 6.430 6.210 6.320 253,525 +0.04(+0.64%)
Jun 22, 2016 6.640 6.640 6.250 6.280 269,299 -0.33(-4.99%)
Jun 21, 2016 6.410 6.700 6.380 6.610 436,208 +0.12(+1.85%)
Jun 20, 2016 6.220 6.600 6.170 6.490 445,460 +0.37(+6.05%)
Jun 17, 2016 6.200 6.330 6.070 6.120 617,616 -0.01(-0.16%)
Jun 16, 2016 6.010 6.150 5.875 6.130 843,221 +0.01(+0.16%)
Jun 15, 2016 6.220 6.270 6.080 6.120 788,274 -0.03(-0.49%)
Jun 14, 2016 6.100 6.390 6.080 6.150 857,317 -0.02(-0.32%)
Jun 13, 2016 6.340 6.430 6.080 6.170 454,064 -0.23(-3.59%)
Jun 10, 2016 6.550 6.630 6.280 6.400 471,800 -0.28(-4.19%)
Jun 09, 2016 6.650 6.860 6.530 6.680 491,601 -0.05(-0.74%)
Jun 08, 2016 7.150 7.180 6.710 6.730 771,230 -0.24(-3.44%)
Jun 07, 2016 6.830 7.120 6.830 6.970 512,691 +0.16(+2.35%)
Jun 06, 2016 6.680 6.820 6.630 6.810 764,976 +0.24(+3.65%)
Jun 03, 2016 6.690 6.780 6.510 6.570 847,057 -0.04(-0.61%)
Jun 02, 2016 6.520 6.710 6.505 6.610 595,154 -0.05(-0.75%)
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.