Canada markets closed

NuVista Energy Ltd. (NUVSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.40+0.08 (+0.86%)
At close: 03:10PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.389.409.389.409.403,300
Apr 25, 20249.309.339.309.329.3230,800
Apr 24, 20249.329.329.329.329.3222,600
Apr 23, 20249.199.369.199.329.323,900
Apr 22, 20248.988.988.988.988.9829,400
Apr 19, 20248.918.988.918.988.983,000
Apr 18, 20248.918.918.918.918.911,300
Apr 17, 20248.958.958.848.848.8439,500
Apr 16, 20248.648.648.648.648.6423,000
Apr 15, 20248.798.838.648.648.6456,200
Apr 12, 20249.089.088.858.868.8632,900
Apr 11, 20249.509.509.509.509.5055,700
Apr 10, 20249.179.209.179.179.1733,800
Apr 09, 20248.878.878.878.878.8722,900
Apr 08, 20248.828.878.828.878.873,700
Apr 05, 20248.868.928.868.918.916,900
Apr 04, 20248.978.978.878.878.8710,700
Apr 03, 20248.949.008.949.009.0024,300
Apr 02, 20248.958.958.888.898.892,300
Apr 01, 20248.798.798.798.798.796,100
Mar 28, 20248.808.858.798.798.7954,300
Mar 27, 20248.728.758.728.758.7513,100
Mar 26, 20248.698.698.588.588.587,200
Mar 25, 20248.658.658.518.518.5123,900
Mar 22, 20248.478.508.448.508.5042,500
Mar 21, 20248.048.628.048.538.532,600
Mar 20, 20248.598.598.598.598.59600
Mar 19, 20248.608.608.598.598.5912,100
Mar 18, 20248.028.548.028.548.5416,600
Mar 15, 20248.568.568.568.568.56-
Mar 14, 20248.558.568.558.568.569,900
Mar 13, 20248.408.408.408.408.4014,000
Mar 12, 20248.448.448.408.408.4019,300
Mar 11, 20248.488.488.468.468.463,000
Mar 08, 20248.718.718.618.618.6133,100
Mar 07, 20248.748.748.678.678.6710,300
Mar 06, 20248.758.758.558.558.5529,800
Mar 05, 20248.798.808.788.788.7817,500
Mar 04, 20248.688.778.688.688.6826,300
Mar 01, 20248.698.748.668.688.6863,200
Feb 29, 20248.678.678.468.558.55107,900
Feb 28, 20248.408.408.408.408.4023,200
Feb 27, 20248.408.408.408.408.4032,700
Feb 26, 20248.458.468.408.408.406,700
Feb 23, 20248.408.408.408.408.4025,000
Feb 22, 20248.458.458.318.358.3551,300
Feb 21, 20247.918.417.918.418.4191,100
Feb 20, 20247.977.977.887.887.8819,400
Feb 16, 20247.957.967.957.967.968,700
Feb 15, 20247.807.837.807.837.8319,400
Feb 14, 20247.587.627.587.627.6240,700
Feb 13, 20247.567.567.567.567.5651,900
Feb 12, 20247.607.767.607.767.7638,500
Feb 09, 20247.537.567.537.567.5616,500
Feb 08, 20247.467.497.467.497.4924,400
Feb 07, 20247.137.137.137.137.1335,100
Feb 06, 20247.157.157.137.137.1352,200
Feb 05, 20247.307.307.177.217.2159,500
Feb 02, 20247.597.597.457.457.4541,200
Feb 01, 20247.747.747.747.747.7463,800
Jan 31, 20247.967.967.747.747.743,700
Jan 30, 20248.048.068.048.068.0640,200
Jan 29, 20248.058.057.837.837.8399,700
Jan 26, 20248.208.208.168.168.1642,400
Jan 25, 20248.108.148.108.138.1323,500
Jan 24, 20248.118.118.118.118.1129,200
Jan 23, 20247.918.007.918.008.0013,200
Jan 22, 20247.947.947.937.937.9329,600
Jan 19, 20247.957.957.957.957.9520,900
Jan 18, 20247.967.987.967.977.9715,400
Jan 17, 20248.148.148.148.148.1452,200
Jan 16, 20248.508.508.288.288.2855,700
Jan 12, 20248.328.328.328.328.3279,800
Jan 11, 20248.088.158.088.158.157,500
Jan 10, 20248.108.228.078.088.0829,000
Jan 09, 20248.078.188.068.168.1610,600
Jan 08, 20248.058.108.048.108.106,500
Jan 05, 20248.208.218.128.188.1845,900
Jan 04, 20248.138.138.138.138.136,300
Jan 03, 20248.138.138.138.138.1325,300
Jan 02, 20248.348.348.138.138.1329,300
Dec 29, 20238.558.558.558.558.55-
Dec 28, 20238.558.558.558.558.557,100
Dec 27, 20238.588.628.558.558.5520,400
Dec 26, 20238.028.028.028.028.02100
Dec 22, 20238.498.538.498.528.5233,500
Dec 21, 20238.378.448.378.448.4414,700
Dec 20, 20238.358.358.358.358.358,700
Dec 19, 20238.308.308.308.308.3013,000
Dec 18, 20238.298.298.238.238.2359,600
Dec 15, 20237.748.117.748.078.0739,000
Dec 14, 20238.298.298.218.258.2572,100
Dec 13, 20237.697.897.697.897.8912,100
Dec 12, 20237.827.827.727.777.7738,400
Dec 11, 20238.008.007.897.997.9950,500
Dec 08, 20238.298.298.298.298.2913,600
Dec 07, 20238.168.248.138.138.13175,400
Dec 06, 20238.238.238.128.168.1649,900
Dec 05, 20238.338.398.338.368.3647,800
Dec 04, 20238.558.618.558.578.5787,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...