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 (%)
Sep 30, 2016 6.810 6.970 6.680 6.760 411,638 -0.04(-0.59%)
Sep 29, 2016 6.720 7.000 6.590 6.800 884,808 +0.09(+1.34%)
Sep 28, 2016 6.310 6.730 6.170 6.710 589,309 +0.48(+7.70%)
Sep 27, 2016 6.350 6.380 6.230 6.230 415,797 -0.19(-2.96%)
Sep 26, 2016 6.400 6.520 6.390 6.420 596,827 +0.09(+1.42%)
Sep 23, 2016 6.640 6.660 6.230 6.330 1,276,407 -0.31(-4.67%)
Sep 22, 2016 6.790 6.880 6.630 6.640 1,020,436 +0.00(+0.00%)
Sep 21, 2016 6.720 6.740 6.540 6.640 699,050 +0.03(+0.45%)
Sep 20, 2016 6.440 6.720 6.440 6.610 602,391 +0.15(+2.32%)
Sep 19, 2016 6.700 6.750 6.400 6.460 798,447 -0.21(-3.15%)
Sep 16, 2016 6.460 6.770 6.420 6.670 1,507,119 +0.15(+2.30%)
Sep 15, 2016 6.630 6.670 6.490 6.520 667,763 -0.05(-0.76%)
Sep 14, 2016 6.620 6.750 6.530 6.570 604,516 -0.10(-1.50%)
Sep 13, 2016 7.030 7.080 6.670 6.670 872,718 -0.46(-6.45%)
Sep 12, 2016 7.140 7.270 7.010 7.130 257,776 -0.14(-1.93%)
Sep 09, 2016 7.450 7.480 7.170 7.270 538,582 -0.30(-3.96%)
Sep 08, 2016 7.320 7.640 7.250 7.570 548,770 +0.33(+4.56%)
Sep 07, 2016 7.230 7.290 7.110 7.240 480,672 +0.04(+0.56%)
Sep 06, 2016 7.280 7.300 7.150 7.200 325,619 -0.05(-0.69%)
Sep 02, 2016 7.250 7.250 7.250 0 -0.03(-0.41%)
Sep 01, 2016 7.170 7.410 7.130 7.280 473,748 +0.06(+0.83%)
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%)
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.