NuVista Energy Ltd. (NVA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.56

+0.11

(+0.96%)

At close: 04:00PM EDT

Time Period:

Oct 08, 2023 - Oct 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	11.49	11.74	11.49	11.56	11.56	620,900
Oct 04, 2024	11.45	11.62	11.38	11.45	11.45	854,500
Oct 03, 2024	11.28	11.42	11.18	11.37	11.37	697,100
Oct 02, 2024	11.57	11.61	11.19	11.25	11.25	615,800
Oct 01, 2024	11.03	11.45	10.90	11.36	11.36	954,100
Sept 30, 2024	10.72	11.17	10.72	11.12	11.12	658,300
Sept 27, 2024	10.79	10.96	10.79	10.92	10.92	758,400
Sept 26, 2024	10.83	10.93	10.70	10.73	10.73	600,100
Sept 25, 2024	11.34	11.40	11.04	11.06	11.06	491,000
Sept 24, 2024	11.57	11.62	11.37	11.41	11.41	413,400
Sept 23, 2024	11.46	11.66	11.32	11.39	11.39	1,193,800
Sept 20, 2024	11.57	11.62	11.39	11.45	11.45	1,048,400
Sept 19, 2024	11.68	11.79	11.58	11.65	11.65	402,200
Sept 18, 2024	11.74	11.74	11.42	11.49	11.49	506,000
Sept 17, 2024	11.58	11.80	11.51	11.79	11.79	614,200
Sept 16, 2024	11.63	11.72	11.42	11.56	11.56	499,200
Sept 13, 2024	11.87	11.91	11.57	11.61	11.61	676,300
Sept 12, 2024	11.58	11.80	11.45	11.67	11.67	788,100
Sept 11, 2024	11.41	11.64	11.15	11.54	11.54	544,000
Sept 10, 2024	11.42	11.43	11.02	11.39	11.39	711,100
Sept 09, 2024	11.76	11.82	11.41	11.43	11.43	601,200
Sept 06, 2024	12.07	12.17	11.61	11.70	11.70	645,700
Sept 05, 2024	12.25	12.37	11.95	12.08	12.08	704,600
Sept 04, 2024	12.20	12.69	12.06	12.13	12.13	709,500
Sept 03, 2024	12.54	12.61	12.17	12.20	12.20	1,172,100
Aug 30, 2024	12.73	12.78	12.52	12.77	12.77	400,500
Aug 29, 2024	12.73	12.91	12.73	12.86	12.86	467,600
Aug 28, 2024	12.80	12.82	12.60	12.67	12.67	1,283,400
Aug 27, 2024	13.08	13.08	12.75	12.83	12.83	893,300
Aug 26, 2024	13.18	13.25	13.07	13.12	13.12	851,500
Aug 23, 2024	12.98	13.12	12.88	13.02	13.02	545,000
Aug 22, 2024	13.03	13.04	12.85	12.89	12.89	304,100
Aug 21, 2024	13.14	13.26	12.97	12.99	12.99	493,000
Aug 20, 2024	13.18	13.19	12.98	13.07	13.07	669,500
Aug 19, 2024	13.29	13.43	13.20	13.20	13.20	568,100
Aug 16, 2024	13.34	13.52	13.26	13.28	13.28	672,800
Aug 15, 2024	13.42	13.59	13.40	13.46	13.46	736,400
Aug 14, 2024	13.12	13.42	13.08	13.35	13.35	906,900
Aug 13, 2024	13.08	13.21	12.98	13.06	13.06	392,200
Aug 12, 2024	12.72	13.45	12.72	13.20	13.20	1,038,400
Aug 09, 2024	12.55	12.69	12.44	12.62	12.62	570,300
Aug 08, 2024	12.25	12.61	12.06	12.50	12.50	1,100,900
Aug 07, 2024	12.79	12.93	12.30	12.31	12.31	770,000
Aug 06, 2024	12.19	12.61	12.10	12.60	12.60	869,100
Aug 02, 2024	12.93	12.93	12.29	12.46	12.46	1,232,800
Aug 01, 2024	13.38	13.46	12.84	13.22	13.22	2,026,700
Jul 31, 2024	13.25	13.43	13.18	13.37	13.37	989,900
Jul 30, 2024	12.98	13.23	12.92	13.04	13.04	972,700
Jul 29, 2024	13.29	13.32	12.86	13.03	13.03	977,800
Jul 26, 2024	13.25	13.31	12.99	13.31	13.31	502,500
Jul 25, 2024	13.22	13.29	12.88	13.23	13.23	731,700
Jul 24, 2024	13.49	13.63	13.21	13.21	13.21	677,800
Jul 23, 2024	13.63	13.63	13.22	13.47	13.47	639,100
Jul 22, 2024	13.44	13.76	13.35	13.70	13.70	338,000
Jul 19, 2024	13.58	13.70	13.37	13.52	13.52	377,400
Jul 18, 2024	13.95	14.01	13.55	13.60	13.60	389,000
Jul 17, 2024	14.33	14.44	13.89	13.91	13.91	652,400
Jul 16, 2024	14.33	14.44	14.25	14.29	14.29	430,000
Jul 15, 2024	14.26	14.47	14.06	14.42	14.42	828,700
Jul 12, 2024	14.44	14.86	14.20	14.20	14.20	625,200
Jul 11, 2024	14.10	14.36	13.93	14.26	14.26	583,400
Jul 10, 2024	13.57	13.97	13.55	13.95	13.95	892,500
Jul 09, 2024	13.83	13.96	13.53	13.55	13.55	341,200
Jul 08, 2024	14.00	14.00	13.72	13.92	13.92	564,900
Jul 05, 2024	14.38	14.41	13.92	13.96	13.96	518,900
Jul 04, 2024	14.17	14.44	14.17	14.37	14.37	247,500
Jul 03, 2024	14.31	14.57	14.12	14.15	14.15	407,700
Jul 02, 2024	14.27	14.43	14.13	14.29	14.29	539,900
Jun 28, 2024	14.22	14.38	14.03	14.22	14.22	465,800
Jun 27, 2024	13.94	14.16	13.90	14.15	14.15	650,400
Jun 26, 2024	13.65	13.90	13.59	13.84	13.84	358,900
Jun 25, 2024	13.67	13.87	13.55	13.63	13.63	795,800
Jun 24, 2024	13.09	13.76	13.02	13.70	13.70	1,387,900
Jun 21, 2024	13.45	13.49	13.03	13.04	13.04	8,221,600
Jun 20, 2024	13.56	13.74	13.46	13.47	13.47	919,400
Jun 19, 2024	13.54	13.63	13.49	13.54	13.54	146,400
Jun 18, 2024	13.40	13.68	13.33	13.53	13.53	654,000
Jun 17, 2024	13.43	13.50	13.16	13.40	13.40	617,800
Jun 14, 2024	13.45	13.52	13.29	13.42	13.42	467,100
Jun 13, 2024	13.63	13.64	13.38	13.39	13.39	713,900
Jun 12, 2024	13.90	14.00	13.64	13.65	13.65	585,100
Jun 11, 2024	13.72	13.89	13.59	13.75	13.75	591,700
Jun 10, 2024	13.43	13.91	13.35	13.77	13.77	525,900
Jun 07, 2024	13.40	13.56	13.33	13.41	13.41	417,800
Jun 06, 2024	13.32	13.49	13.28	13.47	13.47	338,500
Jun 05, 2024	13.11	13.30	13.02	13.28	13.28	400,700
Jun 04, 2024	13.33	13.33	12.87	13.04	13.04	449,500
Jun 03, 2024	13.71	13.80	13.30	13.44	13.44	770,600
May 31, 2024	13.50	13.87	13.50	13.66	13.66	708,300
May 30, 2024	13.52	13.80	13.30	13.40	13.40	351,500
May 29, 2024	13.55	13.67	13.48	13.63	13.63	390,400
May 28, 2024	13.35	13.68	13.25	13.59	13.59	587,100
May 27, 2024	13.10	13.33	13.08	13.31	13.31	233,800
May 24, 2024	12.93	13.26	12.93	12.98	12.98	537,800
May 23, 2024	13.19	13.23	12.85	12.90	12.90	626,500
May 22, 2024	12.94	13.12	12.79	13.06	13.06	375,100
May 21, 2024	12.72	13.03	12.72	12.99	12.99	550,900
May 17, 2024	13.00	13.04	12.80	12.94	12.94	409,400
May 16, 2024	12.93	13.05	12.80	13.01	13.01	406,900
May 15, 2024	12.72	12.96	12.55	12.93	12.93	388,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,102.71-60.12(-0.25%)

S&P 5005,695.94-55.13(-0.96%)

DOW41,954.24-398.51(-0.94%)

CAD/USD0.7341-0.0001(-0.02%)

CRUDE OIL75.82-1.32(-1.71%)

Bitcoin CAD85,396.58-1,308.29(-1.51%)

NuVista Energy Ltd. (NVA.TO)

S&P/TSX
24,102.71
-60.12(-0.25%)

S&P 500
5,695.94
-55.13(-0.96%)

DOW
41,954.24
-398.51(-0.94%)

CAD/USD
0.7341
-0.0001(-0.02%)

CRUDE OIL
75.82
-1.32(-1.71%)

Bitcoin CAD
85,396.58
-1,308.29(-1.51%)