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

NuVista Energy (TSX: NVA )

13.66 +0.26 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2019 1.610 1.610 1.610 0 -0.03(-1.83%)
Aug 29, 2019 1.540 1.660 1.530 1.640 2,069,698 +0.12(+7.89%)
Aug 28, 2019 1.460 1.530 1.400 1.520 3,618,746 +0.08(+5.56%)
Aug 27, 2019 1.500 1.530 1.390 1.440 1,686,550 -0.06(-4.00%)
Aug 26, 2019 1.510 1.580 1.450 1.500 2,030,516 +0.00(+0.00%)
Aug 23, 2019 1.610 1.610 1.480 1.500 2,575,324 -0.15(-9.09%)
Aug 22, 2019 1.680 1.680 1.600 1.650 1,525,538 -0.02(-1.20%)
Aug 21, 2019 1.750 1.780 1.650 1.670 1,120,458 -0.05(-2.91%)
Aug 20, 2019 1.720 1.760 1.660 1.720 1,532,514 -0.01(-0.58%)
Aug 19, 2019 1.670 1.740 1.640 1.730 2,067,097 +0.09(+5.49%)
Aug 16, 2019 1.630 1.660 1.620 1.640 2,040,455 +0.02(+1.23%)
Aug 15, 2019 1.680 1.680 1.590 1.620 1,087,161 -0.08(-4.71%)
Aug 14, 2019 1.760 1.760 1.670 1.700 1,611,844 -0.11(-6.08%)
Aug 13, 2019 1.880 1.910 1.780 1.810 1,834,774 -0.04(-2.16%)
Aug 12, 2019 2.010 2.010 1.820 1.850 2,458,025 -0.17(-8.42%)
Aug 09, 2019 2.060 2.070 1.950 2.020 2,313,199 -0.01(-0.49%)
Aug 08, 2019 2.240 2.240 2.010 2.030 7,402,743 -0.21(-9.38%)
Aug 07, 2019 2.500 2.500 2.050 2.240 7,718,782 -0.35(-13.51%)
Aug 06, 2019 2.490 2.690 2.400 2.590 1,584,819 +0.07(+2.78%)
Aug 02, 2019 2.520 2.520 2.520 0 -0.04(-1.56%)
Aug 01, 2019 2.700 2.710 2.470 2.560 1,231,233 -0.16(-5.88%)
Jul 31, 2019 2.600 2.820 2.600 2.720 1,407,026 +0.13(+5.02%)
Jul 30, 2019 2.440 2.600 2.360 2.590 725,043 +0.15(+6.15%)
Jul 29, 2019 2.500 2.500 2.430 2.440 761,453 -0.05(-2.01%)
Jul 26, 2019 2.520 2.530 2.430 2.490 2,187,384 -0.02(-0.80%)
Jul 25, 2019 2.520 2.520 2.430 2.510 3,673,100 +0.01(+0.40%)
Jul 24, 2019 2.550 2.620 2.480 2.500 563,777 -0.04(-1.57%)
Jul 23, 2019 2.550 2.600 2.520 2.540 506,626 +0.00(+0.00%)
Jul 22, 2019 2.550 2.600 2.500 2.540 915,047 +0.01(+0.40%)
Jul 19, 2019 2.520 2.560 2.470 2.530 728,765 +0.01(+0.40%)
Jul 18, 2019 2.610 2.620 2.490 2.520 1,358,760 -0.11(-4.18%)
Jul 17, 2019 2.740 2.760 2.590 2.630 660,671 -0.10(-3.66%)
Jul 16, 2019 2.760 2.790 2.690 2.730 956,666 -0.04(-1.44%)
Jul 15, 2019 2.610 2.780 2.580 2.770 483,404 +0.16(+6.13%)
Jul 12, 2019 2.610 2.630 2.560 2.610 434,329 +0.01(+0.38%)
Jul 11, 2019 2.660 2.690 2.550 2.600 630,683 -0.05(-1.89%)
Jul 10, 2019 2.590 2.670 2.540 2.650 706,635 +0.12(+4.74%)
Jul 09, 2019 2.550 2.570 2.520 2.530 3,547,451 -0.01(-0.39%)
Jul 08, 2019 2.520 2.570 2.520 2.540 887,341 +0.02(+0.79%)
Jul 05, 2019 2.530 2.570 2.500 2.520 1,409,707 +0.00(+0.00%)
Jul 04, 2019 2.520 2.550 2.450 2.520 255,092 +0.02(+0.80%)
Jul 03, 2019 2.580 2.580 2.500 2.500 407,140 -0.06(-2.34%)
Jul 02, 2019 2.610 2.610 2.480 2.560 2,793,157 -0.05(-1.92%)
Jun 28, 2019 2.610 2.610 2.610 0 +0.01(+0.38%)
Jun 27, 2019 2.650 2.660 2.560 2.600 797,025 -0.05(-1.89%)
Jun 26, 2019 2.660 2.740 2.600 2.650 781,052 +0.02(+0.76%)
Jun 25, 2019 2.710 2.760 2.620 2.630 401,408 -0.09(-3.31%)
Jun 24, 2019 2.690 2.740 2.610 2.720 447,477 +0.04(+1.49%)
Jun 21, 2019 2.730 2.730 2.600 2.680 829,206 -0.04(-1.47%)
Jun 20, 2019 2.700 2.810 2.670 2.720 1,593,117 +0.10(+3.82%)
Jun 19, 2019 2.690 2.740 2.580 2.620 2,155,012 -0.06(-2.24%)
Jun 18, 2019 2.620 2.730 2.620 2.680 823,567 +0.08(+3.08%)
Jun 17, 2019 2.580 2.610 2.540 2.600 849,277 +0.02(+0.78%)
Jun 14, 2019 2.530 2.590 2.470 2.580 1,300,116 +0.06(+2.38%)
Jun 13, 2019 2.590 2.620 2.490 2.520 689,721 -0.02(-0.79%)
Jun 12, 2019 2.560 2.580 2.460 2.540 1,860,534 -0.08(-3.05%)
Jun 11, 2019 2.680 2.760 2.590 2.620 1,124,537 -0.05(-1.87%)
Jun 10, 2019 2.800 2.810 2.640 2.670 1,127,702 -0.11(-3.96%)
Jun 07, 2019 2.810 2.830 2.720 2.780 692,499 -0.04(-1.42%)
Jun 06, 2019 2.800 2.860 2.760 2.820 748,671 +0.03(+1.08%)
Jun 05, 2019 2.880 2.900 2.700 2.790 2,093,216 -0.12(-4.12%)
Jun 04, 2019 2.940 2.990 2.880 2.910 940,608 +0.00(+0.00%)
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.