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

NuVista Energy (TSX: NVA )

13.40 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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, 2021 3.050 3.100 3.030 3.060 447,623 +0.07(+2.34%)
May 28, 2021 2.970 3.030 2.920 2.990 3,223,343 +0.06(+2.05%)
May 27, 2021 2.940 2.980 2.900 2.930 668,499 +0.02(+0.69%)
May 26, 2021 2.940 3.010 2.890 2.910 871,538 -0.03(-1.02%)
May 25, 2021 2.950 3.080 2.880 2.940 6,291,088 +0.09(+3.16%)
May 21, 2021 2.850 2.850 2.850 0 +0.22(+8.37%)
May 20, 2021 2.610 2.640 2.490 2.630 1,676,046 +0.03(+1.15%)
May 19, 2021 2.640 2.680 2.530 2.600 1,443,693 -0.08(-2.99%)
May 18, 2021 2.680 2.740 2.640 2.680 1,422,254 +0.02(+0.75%)
May 17, 2021 2.580 2.700 2.580 2.660 966,284 +0.06(+2.31%)
May 14, 2021 2.480 2.600 2.480 2.600 803,519 +0.16(+6.56%)
May 13, 2021 2.520 2.560 2.420 2.440 715,825 -0.13(-5.06%)
May 12, 2021 2.500 2.690 2.500 2.570 1,292,340 -0.03(-1.15%)
May 11, 2021 2.530 2.630 2.480 2.600 917,415 -0.03(-1.14%)
May 10, 2021 2.700 2.750 2.580 2.630 1,081,946 -0.03(-1.13%)
May 07, 2021 2.570 2.670 2.560 2.660 661,718 +0.06(+2.31%)
May 06, 2021 2.620 2.620 2.520 2.600 669,831 -0.02(-0.76%)
May 05, 2021 2.470 2.620 2.440 2.620 1,478,217 +0.19(+7.82%)
May 04, 2021 2.460 2.520 2.390 2.430 853,387 +0.02(+0.83%)
May 03, 2021 2.360 2.420 2.340 2.410 1,389,142 +0.09(+3.88%)
Apr 30, 2021 2.250 2.330 2.190 2.320 980,001 +0.01(+0.43%)
Apr 29, 2021 2.350 2.440 2.280 2.310 1,159,434 +0.03(+1.32%)
Apr 28, 2021 2.080 2.300 2.080 2.280 1,635,695 +0.20(+9.62%)
Apr 27, 2021 2.080 2.110 2.040 2.080 2,037,372 +0.01(+0.48%)
Apr 26, 2021 2.080 2.090 2.040 2.070 700,367 +0.00(+0.00%)
Apr 23, 2021 2.060 2.120 2.040 2.070 1,092,431 +0.02(+0.98%)
Apr 22, 2021 2.150 2.150 2.020 2.050 957,354 -0.09(-4.21%)
Apr 21, 2021 2.040 2.160 2.020 2.140 657,848 +0.09(+4.39%)
Apr 20, 2021 2.180 2.180 2.000 2.050 2,434,996 -0.13(-5.96%)
Apr 19, 2021 2.230 2.250 2.170 2.180 680,254 -0.06(-2.68%)
Apr 16, 2021 2.290 2.290 2.180 2.240 897,325 -0.04(-1.75%)
Apr 15, 2021 2.280 2.350 2.210 2.280 1,511,271 -0.01(-0.44%)
Apr 14, 2021 2.240 2.360 2.240 2.290 836,087 +0.07(+3.15%)
Apr 13, 2021 2.270 2.300 2.220 2.220 520,456 -0.06(-2.63%)
Apr 12, 2021 2.320 2.320 2.230 2.280 745,897 +0.02(+0.88%)
Apr 09, 2021 2.290 2.320 2.230 2.260 799,477 -0.01(-0.44%)
Apr 08, 2021 2.270 2.270 2.160 2.270 883,208 -0.01(-0.44%)
Apr 07, 2021 2.350 2.350 2.260 2.280 878,579 -0.08(-3.39%)
Apr 06, 2021 2.390 2.450 2.340 2.360 1,043,733 +0.00(+0.00%)
Apr 05, 2021 2.490 2.490 2.350 2.360 639,683 -0.13(-5.22%)
Apr 01, 2021 2.490 2.490 2.490 0 +0.12(+5.06%)
Mar 31, 2021 2.350 2.430 2.330 2.370 1,049,901 +0.04(+1.72%)
Mar 30, 2021 2.280 2.380 2.240 2.330 930,101 +0.03(+1.30%)
Mar 29, 2021 2.400 2.400 2.250 2.300 1,180,785 -0.07(-2.95%)
Mar 26, 2021 2.310 2.380 2.290 2.370 1,217,308 +0.12(+5.33%)
Mar 25, 2021 2.200 2.270 2.160 2.250 1,156,286 +0.00(+0.00%)
Mar 24, 2021 2.360 2.490 2.220 2.250 2,540,405 -0.09(-3.85%)
Mar 23, 2021 2.480 2.500 2.310 2.340 1,456,698 -0.22(-8.59%)
Mar 22, 2021 2.500 2.590 2.460 2.560 1,672,369 +0.06(+2.40%)
Mar 19, 2021 2.310 2.500 2.280 2.500 1,875,997 +0.17(+7.30%)
Mar 18, 2021 2.450 2.500 2.320 2.330 1,586,786 -0.16(-6.43%)
Mar 17, 2021 2.310 2.500 2.300 2.490 1,071,066 +0.10(+4.18%)
Mar 16, 2021 2.560 2.580 2.370 2.390 1,849,371 -0.22(-8.43%)
Mar 15, 2021 2.670 2.730 2.570 2.610 1,811,454 -0.06(-2.25%)
Mar 12, 2021 2.670 2.710 2.580 2.670 2,000,478 +0.00(+0.00%)
Mar 11, 2021 2.580 2.730 2.560 2.670 2,279,647 +0.16(+6.37%)
Mar 10, 2021 2.320 2.540 2.320 2.510 2,032,344 +0.19(+8.19%)
Mar 09, 2021 2.240 2.390 2.170 2.320 1,232,989 +0.10(+4.50%)
Mar 08, 2021 2.360 2.370 2.160 2.220 2,143,971 -0.10(-4.31%)
Mar 05, 2021 2.290 2.410 2.240 2.320 2,528,135 +0.11(+4.98%)
Mar 04, 2021 2.290 2.370 2.120 2.210 2,767,113 -0.05(-2.21%)
Mar 03, 2021 2.150 2.280 2.120 2.260 2,684,218 +0.20(+9.71%)
Mar 02, 2021 1.990 2.070 1.940 2.060 929,088 +0.08(+4.04%)
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.