Skip to main content

NuVista Energy (TSX: NVA )

11.18 -0.04 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 11.24 11.36 11.08 11.18 1,294,780 -0.04(-0.36%)
Oct 30, 2024 11.08 11.26 11.01 11.22 520,105 +0.17(+1.54%)
Oct 29, 2024 10.94 11.13 10.89 11.05 482,969 +0.07(+0.64%)
Oct 28, 2024 10.84 11.07 10.80 10.98 919,686 -0.16(-1.44%)
Oct 25, 2024 11.00 11.27 10.94 11.14 574,711 +0.18(+1.64%)
Oct 24, 2024 10.57 11.00 10.55 10.96 688,767 +0.41(+3.89%)
Oct 23, 2024 10.58 10.58 10.34 10.55 360,415 -0.01(-0.09%)
Oct 22, 2024 10.48 10.69 10.48 10.56 683,806 +0.12(+1.15%)
Oct 21, 2024 10.60 10.73 10.41 10.44 467,201 -0.09(-0.85%)
Oct 18, 2024 10.49 10.58 10.35 10.53 372,823 -0.10(-0.94%)
Oct 17, 2024 10.43 10.65 10.38 10.63 681,879 +0.20(+1.92%)
Oct 16, 2024 10.75 10.83 10.39 10.43 701,658 -0.38(-3.52%)
Oct 15, 2024 10.95 10.98 10.73 10.81 1,182,856 -0.61(-5.34%)
Oct 11, 2024 11.42 0 +0.03(+0.26%)
Oct 10, 2024 11.31 11.44 11.24 11.39 733,327 +0.14(+1.24%)
Oct 09, 2024 11.10 11.26 11.05 11.25 709,697 +0.08(+0.72%)
Oct 08, 2024 11.40 11.40 11.12 11.17 681,835 -0.39(-3.37%)
Oct 07, 2024 11.49 11.74 11.49 11.56 620,904 +0.11(+0.96%)
Oct 04, 2024 11.45 11.62 11.38 11.45 854,527 +0.08(+0.70%)
Oct 03, 2024 11.28 11.42 11.18 11.37 697,052 +0.12(+1.07%)
Oct 02, 2024 11.57 11.61 11.19 11.25 616,039 -0.11(-0.97%)
Oct 01, 2024 11.03 11.45 10.90 11.36 954,108 +0.24(+2.16%)
Sep 30, 2024 10.72 11.17 10.72 11.12 658,427 +0.20(+1.83%)
Sep 27, 2024 10.79 10.96 10.79 10.92 758,427 +0.19(+1.77%)
Sep 26, 2024 10.83 10.93 10.70 10.73 600,181 -0.33(-2.98%)
Sep 25, 2024 11.34 11.40 11.04 11.06 491,091 -0.35(-3.07%)
Sep 24, 2024 11.57 11.62 11.37 11.41 413,428 +0.02(+0.18%)
Sep 23, 2024 11.46 11.66 11.32 11.39 1,193,783 -0.06(-0.52%)
Sep 20, 2024 11.57 11.62 11.39 11.45 1,048,429 -0.20(-1.72%)
Sep 19, 2024 11.68 11.79 11.58 11.65 402,165 +0.16(+1.39%)
Sep 18, 2024 11.74 11.74 11.42 11.49 505,970 -0.30(-2.54%)
Sep 17, 2024 11.58 11.80 11.51 11.79 614,227 +0.23(+1.99%)
Sep 16, 2024 11.63 11.72 11.42 11.56 499,311 -0.05(-0.43%)
Sep 13, 2024 11.87 11.91 11.57 11.61 676,355 -0.06(-0.51%)
Sep 12, 2024 11.58 11.80 11.45 11.67 788,073 +0.13(+1.13%)
Sep 11, 2024 11.41 11.64 11.15 11.54 544,000 +0.15(+1.32%)
Sep 10, 2024 11.42 11.43 11.02 11.39 711,166 -0.04(-0.35%)
Sep 09, 2024 11.76 11.82 11.41 11.43 601,227 -0.27(-2.31%)
Sep 06, 2024 12.07 12.17 11.61 11.70 645,718 -0.38(-3.15%)
Sep 05, 2024 12.25 12.37 11.95 12.08 704,579 -0.05(-0.41%)
Sep 04, 2024 12.20 12.69 12.06 12.13 709,478 -0.07(-0.57%)
Sep 03, 2024 12.54 12.61 12.17 12.20 1,172,170 -0.57(-4.46%)
Aug 30, 2024 12.77 0 -0.09(-0.70%)
Aug 29, 2024 12.73 12.91 12.73 12.86 467,570 +0.19(+1.50%)
Aug 28, 2024 12.80 12.82 12.60 12.67 1,283,434 -0.16(-1.25%)
Aug 27, 2024 13.08 13.08 12.75 12.83 893,276 -0.29(-2.21%)
Aug 26, 2024 13.18 13.25 13.07 13.12 851,567 +0.10(+0.77%)
Aug 23, 2024 12.98 13.12 12.88 13.02 545,184 +0.13(+1.01%)
Aug 22, 2024 13.03 13.04 12.85 12.89 304,097 -0.10(-0.77%)
Aug 21, 2024 13.14 13.26 12.97 12.99 493,015 -0.08(-0.61%)
Aug 20, 2024 13.18 13.19 12.98 13.07 669,547 -0.13(-0.98%)
Aug 19, 2024 13.29 13.43 13.20 13.20 568,098 -0.08(-0.60%)
Aug 16, 2024 13.34 13.52 13.26 13.28 672,972 -0.18(-1.34%)
Aug 15, 2024 13.42 13.59 13.40 13.46 736,445 +0.11(+0.82%)
Aug 14, 2024 13.12 13.42 13.08 13.35 906,930 +0.29(+2.22%)
Aug 13, 2024 13.08 13.21 12.98 13.06 392,246 -0.14(-1.06%)
Aug 12, 2024 12.72 13.45 12.72 13.20 1,038,390 +0.58(+4.60%)
Aug 09, 2024 12.55 12.69 12.44 12.62 570,276 +0.12(+0.96%)
Aug 08, 2024 12.25 12.61 12.06 12.50 1,100,901 +0.19(+1.54%)
Aug 07, 2024 12.79 12.93 12.30 12.31 769,957 -0.29(-2.30%)
Aug 06, 2024 12.19 12.61 12.10 12.60 869,246 +0.14(+1.12%)
Aug 02, 2024 12.46 0 -0.76(-5.75%)
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.