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, 2019 2.960 2.960 2.840 2.940 1,021,775 -0.07(-2.33%)
May 30, 2019 3.160 3.160 2.960 3.010 747,891 -0.13(-4.14%)
May 29, 2019 3.110 3.210 3.070 3.140 1,169,132 -0.05(-1.57%)
May 28, 2019 3.150 3.240 3.130 3.190 1,790,500 +0.05(+1.59%)
May 27, 2019 3.120 3.190 3.120 3.140 592,722 +0.00(+0.00%)
May 24, 2019 3.150 3.190 3.040 3.140 834,000 +0.03(+0.96%)
May 23, 2019 3.270 3.270 3.050 3.110 1,192,370 -0.26(-7.72%)
May 22, 2019 3.520 3.520 3.350 3.370 1,412,097 -0.17(-4.80%)
May 21, 2019 3.500 3.620 3.440 3.540 1,458,621 +0.05(+1.43%)
May 17, 2019 3.490 3.490 3.490 0 -0.12(-3.32%)
May 16, 2019 3.550 3.670 3.540 3.610 743,992 +0.10(+2.85%)
May 15, 2019 3.490 3.550 3.410 3.510 673,587 -0.01(-0.28%)
May 14, 2019 3.540 3.610 3.490 3.520 657,441 +0.01(+0.28%)
May 13, 2019 3.670 3.690 3.420 3.510 1,195,231 -0.16(-4.36%)
May 10, 2019 3.770 3.780 3.620 3.670 740,875 -0.10(-2.65%)
May 09, 2019 3.770 3.780 3.670 3.770 560,935 -0.01(-0.26%)
May 08, 2019 3.760 3.870 3.630 3.780 2,735,616 +0.08(+2.16%)
May 07, 2019 3.880 3.880 3.690 3.700 737,612 -0.22(-5.61%)
May 06, 2019 3.920 3.990 3.880 3.920 985,383 -0.05(-1.26%)
May 03, 2019 3.990 4.020 3.830 3.970 443,045 +0.03(+0.76%)
May 02, 2019 4.030 4.080 3.930 3.940 609,085 -0.16(-3.90%)
May 01, 2019 4.350 4.350 4.070 4.100 1,448,784 -0.26(-5.96%)
Apr 30, 2019 4.600 4.610 4.350 4.360 631,911 -0.15(-3.33%)
Apr 29, 2019 4.500 4.550 4.440 4.510 353,826 +0.01(+0.22%)
Apr 26, 2019 4.560 4.560 4.400 4.500 685,782 -0.11(-2.39%)
Apr 25, 2019 4.800 4.820 4.600 4.610 636,422 -0.17(-3.56%)
Apr 24, 2019 5.140 5.140 4.780 4.780 929,460 -0.30(-5.91%)
Apr 23, 2019 5.080 5.190 5.040 5.080 667,479 +0.00(+0.00%)
Apr 22, 2019 4.920 5.100 4.920 5.080 746,619 +0.25(+5.18%)
Apr 18, 2019 4.830 4.830 4.830 0 -0.02(-0.41%)
Apr 17, 2019 4.900 4.970 4.820 4.850 545,250 -0.02(-0.41%)
Apr 16, 2019 5.100 5.110 4.850 4.870 669,377 -0.16(-3.18%)
Apr 15, 2019 4.850 5.030 4.850 5.030 966,297 +0.11(+2.24%)
Apr 12, 2019 4.980 5.050 4.850 4.920 498,479 +0.02(+0.41%)
Apr 11, 2019 4.800 4.980 4.720 4.900 977,925 +0.03(+0.62%)
Apr 10, 2019 4.740 5.100 4.710 4.870 2,065,572 +0.16(+3.40%)
Apr 09, 2019 4.630 4.780 4.610 4.710 939,237 +0.12(+2.61%)
Apr 08, 2019 4.470 4.600 4.470 4.590 1,094,792 +0.15(+3.38%)
Apr 05, 2019 4.260 4.460 4.260 4.440 734,664 +0.20(+4.72%)
Apr 04, 2019 4.250 4.370 4.190 4.240 867,303 -0.02(-0.47%)
Apr 03, 2019 4.370 4.420 4.200 4.260 1,052,170 -0.13(-2.96%)
Apr 02, 2019 4.450 4.480 4.310 4.390 992,339 -0.05(-1.13%)
Apr 01, 2019 4.350 4.480 4.300 4.440 1,139,917 +0.14(+3.26%)
Mar 29, 2019 4.440 4.440 4.190 4.300 1,891,087 -0.07(-1.60%)
Mar 28, 2019 4.500 4.500 4.350 4.370 1,412,745 -0.18(-3.96%)
Mar 27, 2019 4.820 4.860 4.530 4.550 1,121,985 -0.27(-5.60%)
Mar 26, 2019 4.690 4.830 4.690 4.820 887,058 +0.20(+4.33%)
Mar 25, 2019 4.670 4.670 4.510 4.620 591,662 -0.06(-1.28%)
Mar 22, 2019 4.760 4.760 4.570 4.680 1,827,058 -0.13(-2.70%)
Mar 21, 2019 4.830 4.900 4.770 4.810 1,240,822 -0.03(-0.62%)
Mar 20, 2019 4.530 4.870 4.360 4.840 1,193,556 +0.31(+6.84%)
Mar 19, 2019 4.560 4.760 4.520 4.530 1,311,235 +0.01(+0.22%)
Mar 18, 2019 4.530 4.560 4.480 4.520 718,331 +0.02(+0.44%)
Mar 15, 2019 4.590 4.610 4.460 4.500 1,250,744 -0.12(-2.60%)
Mar 14, 2019 4.590 4.680 4.480 4.620 702,815 +0.05(+1.09%)
Mar 13, 2019 4.470 4.610 4.440 4.570 1,006,256 +0.16(+3.63%)
Mar 12, 2019 4.520 4.560 4.350 4.410 504,537 -0.06(-1.34%)
Mar 11, 2019 4.390 4.550 4.350 4.470 748,685 +0.12(+2.76%)
Mar 08, 2019 4.440 4.440 4.310 4.350 817,072 -0.21(-4.61%)
Mar 07, 2019 4.440 4.600 4.440 4.560 2,204,384 +0.18(+4.11%)
Mar 06, 2019 4.470 4.560 4.330 4.380 2,813,600 +0.12(+2.82%)
Mar 05, 2019 4.220 4.290 4.150 4.260 324,729 +0.08(+1.91%)
Mar 04, 2019 4.330 4.330 4.090 4.180 750,906 -0.10(-2.34%)
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.