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 30, 2014 10.91 11.14 10.90 11.14 320,779 +0.16(+1.46%)
May 29, 2014 11.02 11.04 10.81 10.98 336,269 -0.07(-0.63%)
May 28, 2014 11.02 11.05 10.86 11.05 309,870 +0.02(+0.18%)
May 27, 2014 10.97 11.04 10.83 11.03 402,669 +0.13(+1.19%)
May 26, 2014 10.81 10.95 10.81 10.90 67,567 +0.04(+0.37%)
May 23, 2014 10.72 10.88 10.69 10.86 277,894 +0.17(+1.59%)
May 22, 2014 10.78 10.84 10.58 10.69 221,801 -0.14(-1.29%)
May 21, 2014 10.23 10.91 10.23 10.83 356,687 +0.58(+5.66%)
May 20, 2014 10.17 10.34 10.17 10.25 677,397 +0.00(+0.00%)
May 16, 2014 10.25 10.25 10.25 0 +0.08(+0.79%)
May 15, 2014 10.05 10.23 9.790 10.17 460,006 +0.09(+0.89%)
May 14, 2014 10.44 10.47 9.990 10.08 386,170 -0.28(-2.70%)
May 13, 2014 10.45 10.45 10.23 10.36 111,900 +0.00(+0.00%)
May 12, 2014 10.28 10.46 10.12 10.36 246,324 +0.16(+1.57%)
May 09, 2014 10.30 10.32 9.960 10.20 332,032 -0.14(-1.35%)
May 08, 2014 11.08 11.08 10.18 10.34 312,598 -0.76(-6.85%)
May 07, 2014 10.85 11.24 10.85 11.10 279,797 +0.22(+2.02%)
May 06, 2014 10.65 11.03 10.65 10.88 149,237 +0.22(+2.06%)
May 05, 2014 10.53 10.80 10.53 10.66 144,059 +0.03(+0.28%)
May 02, 2014 10.77 10.94 10.63 10.63 113,732 -0.16(-1.48%)
May 01, 2014 10.88 10.95 10.62 10.79 141,569 -0.15(-1.37%)
Apr 30, 2014 10.90 11.00 10.81 10.94 211,884 -0.02(-0.18%)
Apr 29, 2014 10.85 11.17 10.83 10.96 240,141 +0.00(+0.00%)
Apr 28, 2014 10.92 11.05 10.82 10.96 133,317 +0.00(+0.00%)
Apr 25, 2014 11.03 11.11 10.81 10.96 290,832 -0.19(-1.70%)
Apr 24, 2014 11.20 11.31 11.11 11.15 251,120 -0.05(-0.45%)
Apr 23, 2014 10.87 11.28 10.87 11.20 861,427 +0.32(+2.94%)
Apr 22, 2014 10.89 11.00 10.82 10.88 245,076 -0.07(-0.64%)
Apr 21, 2014 10.91 11.06 10.85 10.95 154,403 +0.05(+0.46%)
Apr 17, 2014 10.90 10.90 10.90 0 +0.16(+1.49%)
Apr 16, 2014 10.79 10.88 10.62 10.74 281,160 +0.08(+0.75%)
Apr 15, 2014 10.61 10.79 10.57 10.66 309,086 +0.09(+0.85%)
Apr 14, 2014 10.83 10.83 10.53 10.57 342,734 -0.22(-2.04%)
Apr 11, 2014 10.28 10.80 10.28 10.79 581,437 +0.38(+3.65%)
Apr 10, 2014 10.45 10.55 10.35 10.41 280,486 -0.02(-0.19%)
Apr 09, 2014 10.02 10.51 10.02 10.43 939,120 +0.43(+4.30%)
Apr 08, 2014 9.950 10.14 9.880 10.00 841,698 +0.13(+1.32%)
Apr 07, 2014 10.10 10.10 9.820 9.870 427,215 -0.21(-2.08%)
Apr 04, 2014 10.14 10.22 9.960 10.08 319,826 +0.00(+0.00%)
Apr 03, 2014 9.980 10.19 9.910 10.08 406,089 +0.16(+1.61%)
Apr 02, 2014 9.570 9.980 9.570 9.920 309,095 +0.33(+3.44%)
Apr 01, 2014 9.590 9.640 9.560 9.590 115,151 +0.01(+0.10%)
Mar 31, 2014 9.650 9.690 9.530 9.580 214,790 -0.06(-0.62%)
Mar 28, 2014 9.570 9.700 9.540 9.640 790,038 +0.15(+1.58%)
Mar 27, 2014 9.100 9.580 9.090 9.490 572,971 +0.48(+5.33%)
Mar 26, 2014 9.010 9.080 8.980 9.010 279,711 +0.01(+0.11%)
Mar 25, 2014 8.910 9.095 8.880 9.000 1,086,439 +0.16(+1.81%)
Mar 24, 2014 8.750 8.980 8.750 8.840 329,491 +0.07(+0.80%)
Mar 21, 2014 8.820 8.950 8.770 8.770 161,678 -0.01(-0.11%)
Mar 20, 2014 8.840 8.840 8.700 8.780 84,132 -0.07(-0.79%)
Mar 19, 2014 8.960 9.000 8.840 8.850 269,560 -0.07(-0.78%)
Mar 18, 2014 8.710 8.960 8.690 8.920 157,826 +0.22(+2.53%)
Mar 17, 2014 8.800 8.870 8.650 8.700 141,671 -0.10(-1.14%)
Mar 14, 2014 8.740 8.900 8.650 8.800 511,694 +0.10(+1.15%)
Mar 13, 2014 8.710 8.750 8.680 8.700 254,567 +0.02(+0.23%)
Mar 12, 2014 8.650 8.850 8.510 8.680 259,890 -0.06(-0.69%)
Mar 11, 2014 9.050 9.055 8.740 8.740 314,963 -0.27(-3.00%)
Mar 10, 2014 8.910 9.105 8.910 9.010 119,287 +0.09(+1.01%)
Mar 07, 2014 8.900 9.110 8.770 8.920 295,085 -0.08(-0.89%)
Mar 06, 2014 9.030 9.110 8.880 9.000 636,912 -0.08(-0.88%)
Mar 05, 2014 9.100 9.150 9.000 9.080 124,875 -0.05(-0.55%)
Mar 04, 2014 9.210 9.240 9.040 9.130 263,442 -0.05(-0.54%)
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.