Canada markets open in 9 hours 9 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202411.4911.7411.4911.5611.56620,900
Oct 04, 202411.4511.6211.3811.4511.45854,500
Oct 03, 202411.2811.4211.1811.3711.37697,100
Oct 02, 202411.5711.6111.1911.2511.25615,800
Oct 01, 202411.0311.4510.9011.3611.36954,100
Sept 30, 202410.7211.1710.7211.1211.12658,300
Sept 27, 202410.7910.9610.7910.9210.92758,400
Sept 26, 202410.8310.9310.7010.7310.73600,100
Sept 25, 202411.3411.4011.0411.0611.06491,000
Sept 24, 202411.5711.6211.3711.4111.41413,400
Sept 23, 202411.4611.6611.3211.3911.391,193,800
Sept 20, 202411.5711.6211.3911.4511.451,048,400
Sept 19, 202411.6811.7911.5811.6511.65402,200
Sept 18, 202411.7411.7411.4211.4911.49506,000
Sept 17, 202411.5811.8011.5111.7911.79614,200
Sept 16, 202411.6311.7211.4211.5611.56499,200
Sept 13, 202411.8711.9111.5711.6111.61676,300
Sept 12, 202411.5811.8011.4511.6711.67788,100
Sept 11, 202411.4111.6411.1511.5411.54544,000
Sept 10, 202411.4211.4311.0211.3911.39711,100
Sept 09, 202411.7611.8211.4111.4311.43601,200
Sept 06, 202412.0712.1711.6111.7011.70645,700
Sept 05, 202412.2512.3711.9512.0812.08704,600
Sept 04, 202412.2012.6912.0612.1312.13709,500
Sept 03, 202412.5412.6112.1712.2012.201,172,100
Aug 30, 202412.7312.7812.5212.7712.77400,500
Aug 29, 202412.7312.9112.7312.8612.86467,600
Aug 28, 202412.8012.8212.6012.6712.671,283,400
Aug 27, 202413.0813.0812.7512.8312.83893,300
Aug 26, 202413.1813.2513.0713.1213.12851,500
Aug 23, 202412.9813.1212.8813.0213.02545,000
Aug 22, 202413.0313.0412.8512.8912.89304,100
Aug 21, 202413.1413.2612.9712.9912.99493,000
Aug 20, 202413.1813.1912.9813.0713.07669,500
Aug 19, 202413.2913.4313.2013.2013.20568,100
Aug 16, 202413.3413.5213.2613.2813.28672,800
Aug 15, 202413.4213.5913.4013.4613.46736,400
Aug 14, 202413.1213.4213.0813.3513.35906,900
Aug 13, 202413.0813.2112.9813.0613.06392,200
Aug 12, 202412.7213.4512.7213.2013.201,038,400
Aug 09, 202412.5512.6912.4412.6212.62570,300
Aug 08, 202412.2512.6112.0612.5012.501,100,900
Aug 07, 202412.7912.9312.3012.3112.31770,000
Aug 06, 202412.1912.6112.1012.6012.60869,100
Aug 02, 202412.9312.9312.2912.4612.461,232,800
Aug 01, 202413.3813.4612.8413.2213.222,026,700
Jul 31, 202413.2513.4313.1813.3713.37989,900
Jul 30, 202412.9813.2312.9213.0413.04972,700
Jul 29, 202413.2913.3212.8613.0313.03977,800
Jul 26, 202413.2513.3112.9913.3113.31502,500
Jul 25, 202413.2213.2912.8813.2313.23731,700
Jul 24, 202413.4913.6313.2113.2113.21677,800
Jul 23, 202413.6313.6313.2213.4713.47639,100
Jul 22, 202413.4413.7613.3513.7013.70338,000
Jul 19, 202413.5813.7013.3713.5213.52377,400
Jul 18, 202413.9514.0113.5513.6013.60389,000
Jul 17, 202414.3314.4413.8913.9113.91652,400
Jul 16, 202414.3314.4414.2514.2914.29430,000
Jul 15, 202414.2614.4714.0614.4214.42828,700
Jul 12, 202414.4414.8614.2014.2014.20625,200
Jul 11, 202414.1014.3613.9314.2614.26583,400
Jul 10, 202413.5713.9713.5513.9513.95892,500
Jul 09, 202413.8313.9613.5313.5513.55341,200
Jul 08, 202414.0014.0013.7213.9213.92564,900
Jul 05, 202414.3814.4113.9213.9613.96518,900
Jul 04, 202414.1714.4414.1714.3714.37247,500
Jul 03, 202414.3114.5714.1214.1514.15407,700
Jul 02, 202414.2714.4314.1314.2914.29539,900
Jun 28, 202414.2214.3814.0314.2214.22465,800
Jun 27, 202413.9414.1613.9014.1514.15650,400
Jun 26, 202413.6513.9013.5913.8413.84358,900
Jun 25, 202413.6713.8713.5513.6313.63795,800
Jun 24, 202413.0913.7613.0213.7013.701,387,900
Jun 21, 202413.4513.4913.0313.0413.048,221,600
Jun 20, 202413.5613.7413.4613.4713.47919,400
Jun 19, 202413.5413.6313.4913.5413.54146,400
Jun 18, 202413.4013.6813.3313.5313.53654,000
Jun 17, 202413.4313.5013.1613.4013.40617,800
Jun 14, 202413.4513.5213.2913.4213.42467,100
Jun 13, 202413.6313.6413.3813.3913.39713,900
Jun 12, 202413.9014.0013.6413.6513.65585,100
Jun 11, 202413.7213.8913.5913.7513.75591,700
Jun 10, 202413.4313.9113.3513.7713.77525,900
Jun 07, 202413.4013.5613.3313.4113.41417,800
Jun 06, 202413.3213.4913.2813.4713.47338,500
Jun 05, 202413.1113.3013.0213.2813.28400,700
Jun 04, 202413.3313.3312.8713.0413.04449,500
Jun 03, 202413.7113.8013.3013.4413.44770,600
May 31, 202413.5013.8713.5013.6613.66708,300
May 30, 202413.5213.8013.3013.4013.40351,500
May 29, 202413.5513.6713.4813.6313.63390,400
May 28, 202413.3513.6813.2513.5913.59587,100
May 27, 202413.1013.3313.0813.3113.31233,800
May 24, 202412.9313.2612.9312.9812.98537,800
May 23, 202413.1913.2312.8512.9012.90626,500
May 22, 202412.9413.1212.7913.0613.06375,100
May 21, 202412.7213.0312.7212.9912.99550,900
May 17, 202413.0013.0412.8012.9412.94409,400
May 16, 202412.9313.0512.8013.0113.01406,900
May 15, 202412.7212.9612.5512.9312.93388,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...