NuVista Energy Ltd. (NVA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 12.39 | 12.80 | 12.39 | 12.71 | 12.71 | 512,200 |
| Apr 22, 2024 | 12.31 | 12.55 | 12.18 | 12.49 | 12.49 | 436,300 |
| Apr 19, 2024 | 12.05 | 12.43 | 12.05 | 12.34 | 12.34 | 268,300 |
| Apr 18, 2024 | 12.22 | 12.39 | 12.06 | 12.08 | 12.08 | 546,700 |
| Apr 17, 2024 | 12.10 | 12.40 | 12.06 | 12.24 | 12.24 | 414,400 |
| Apr 16, 2024 | 11.94 | 12.18 | 11.88 | 12.12 | 12.12 | 384,300 |
| Apr 15, 2024 | 12.20 | 12.30 | 11.88 | 11.93 | 11.93 | 572,600 |
| Apr 12, 2024 | 12.59 | 12.64 | 12.17 | 12.20 | 12.20 | 424,100 |
| Apr 11, 2024 | 12.67 | 12.70 | 12.39 | 12.42 | 12.42 | 6,240,000 |
| Apr 10, 2024 | 12.36 | 12.71 | 12.36 | 12.68 | 12.68 | 230,200 |
| Apr 09, 2024 | 12.08 | 12.46 | 12.03 | 12.38 | 12.38 | 306,800 |
| Apr 08, 2024 | 12.12 | 12.19 | 11.88 | 12.01 | 12.01 | 208,900 |
| Apr 05, 2024 | 12.02 | 12.27 | 12.02 | 12.11 | 12.11 | 225,200 |
| Apr 04, 2024 | 12.17 | 12.18 | 11.97 | 12.02 | 12.02 | 200,700 |
| Apr 03, 2024 | 12.15 | 12.20 | 12.07 | 12.15 | 12.15 | 257,200 |
| Apr 02, 2024 | 12.03 | 12.22 | 12.03 | 12.08 | 12.08 | 212,800 |
| Apr 01, 2024 | 11.88 | 12.07 | 11.73 | 12.02 | 12.02 | 224,700 |
| Mar 28, 2024 | 11.88 | 12.11 | 11.81 | 11.88 | 11.88 | 698,000 |
| Mar 27, 2024 | 11.69 | 11.91 | 11.67 | 11.86 | 11.86 | 418,000 |
| Mar 26, 2024 | 11.69 | 11.81 | 11.59 | 11.71 | 11.71 | 417,100 |
| Mar 25, 2024 | 11.61 | 11.75 | 11.53 | 11.62 | 11.62 | 296,000 |
| Mar 22, 2024 | 11.54 | 11.60 | 11.46 | 11.55 | 11.55 | 226,700 |
| Mar 21, 2024 | 11.51 | 11.69 | 11.51 | 11.54 | 11.54 | 175,300 |
| Mar 20, 2024 | 11.53 | 11.70 | 11.46 | 11.60 | 11.60 | 274,400 |
| Mar 19, 2024 | 11.58 | 11.79 | 11.58 | 11.66 | 11.66 | 240,200 |
| Mar 18, 2024 | 11.46 | 11.60 | 11.35 | 11.57 | 11.57 | 318,600 |
| Mar 15, 2024 | 11.53 | 11.72 | 11.44 | 11.48 | 11.48 | 341,000 |
| Mar 14, 2024 | 11.58 | 11.72 | 11.52 | 11.60 | 11.60 | 386,300 |
| Mar 13, 2024 | 11.42 | 11.68 | 11.40 | 11.56 | 11.56 | 404,100 |
| Mar 12, 2024 | 11.37 | 11.43 | 11.18 | 11.33 | 11.33 | 253,700 |
| Mar 11, 2024 | 11.54 | 11.59 | 11.36 | 11.40 | 11.40 | 292,200 |
| Mar 08, 2024 | 11.74 | 11.75 | 11.57 | 11.59 | 11.59 | 243,600 |
| Mar 07, 2024 | 11.57 | 11.80 | 11.49 | 11.64 | 11.64 | 428,800 |
| Mar 06, 2024 | 11.98 | 12.00 | 11.54 | 11.59 | 11.59 | 431,300 |
| Mar 05, 2024 | 11.71 | 12.00 | 11.70 | 11.87 | 11.87 | 625,600 |
| Mar 04, 2024 | 11.93 | 11.93 | 11.77 | 11.78 | 11.78 | 360,100 |
| Mar 01, 2024 | 11.86 | 11.94 | 11.68 | 11.77 | 11.77 | 458,100 |
| Feb 29, 2024 | 11.53 | 11.90 | 11.43 | 11.64 | 11.64 | 968,600 |
| Feb 28, 2024 | 11.50 | 11.58 | 11.38 | 11.48 | 11.48 | 197,800 |
| Feb 27, 2024 | 11.54 | 11.65 | 11.43 | 11.51 | 11.51 | 391,700 |
| Feb 26, 2024 | 11.35 | 11.49 | 11.26 | 11.45 | 11.45 | 233,500 |
| Feb 23, 2024 | 11.11 | 11.40 | 10.95 | 11.35 | 11.35 | 601,900 |
| Feb 22, 2024 | 11.34 | 11.39 | 11.01 | 11.24 | 11.24 | 559,200 |
| Feb 21, 2024 | 10.74 | 11.40 | 10.71 | 11.35 | 11.35 | 421,800 |
| Feb 20, 2024 | 10.74 | 10.83 | 10.64 | 10.67 | 10.67 | 205,000 |
| Feb 16, 2024 | 10.66 | 10.78 | 10.60 | 10.76 | 10.76 | 194,400 |
| Feb 15, 2024 | 10.39 | 10.70 | 10.37 | 10.69 | 10.69 | 327,400 |
| Feb 14, 2024 | 10.15 | 10.43 | 10.12 | 10.28 | 10.28 | 322,300 |
| Feb 13, 2024 | 10.40 | 10.47 | 10.15 | 10.24 | 10.24 | 524,900 |
| Feb 12, 2024 | 10.15 | 10.51 | 10.13 | 10.46 | 10.46 | 392,500 |
| Feb 09, 2024 | 10.15 | 10.25 | 10.04 | 10.18 | 10.18 | 229,400 |
| Feb 08, 2024 | 9.92 | 10.18 | 9.91 | 10.15 | 10.15 | 571,900 |
| Feb 07, 2024 | 9.65 | 9.91 | 9.65 | 9.90 | 9.90 | 256,400 |
| Feb 06, 2024 | 9.64 | 9.81 | 9.59 | 9.65 | 9.65 | 362,100 |
| Feb 05, 2024 | 9.98 | 9.98 | 9.63 | 9.66 | 9.66 | 414,800 |
| Feb 02, 2024 | 10.32 | 10.47 | 9.93 | 9.95 | 9.95 | 435,500 |
| Feb 01, 2024 | 10.36 | 10.70 | 10.36 | 10.39 | 10.39 | 339,500 |
| Jan 31, 2024 | 10.75 | 10.75 | 10.36 | 10.42 | 10.42 | 490,400 |
| Jan 30, 2024 | 10.40 | 10.86 | 10.40 | 10.79 | 10.79 | 360,000 |
| Jan 29, 2024 | 10.94 | 10.94 | 10.47 | 10.51 | 10.51 | 671,700 |
| Jan 26, 2024 | 11.10 | 11.19 | 10.92 | 10.98 | 10.98 | 222,100 |
| Jan 25, 2024 | 11.09 | 11.11 | 10.85 | 11.10 | 11.10 | 240,800 |
| Jan 24, 2024 | 10.92 | 11.01 | 10.81 | 10.97 | 10.97 | 289,600 |
| Jan 23, 2024 | 10.55 | 10.84 | 10.55 | 10.79 | 10.79 | 260,300 |
| Jan 22, 2024 | 10.58 | 10.70 | 10.53 | 10.65 | 10.65 | 280,400 |
| Jan 19, 2024 | 10.66 | 10.83 | 10.58 | 10.68 | 10.68 | 191,900 |
| Jan 18, 2024 | 11.02 | 11.02 | 10.69 | 10.73 | 10.73 | 260,000 |
| Jan 17, 2024 | 11.01 | 11.03 | 10.89 | 11.01 | 11.01 | 296,200 |
| Jan 16, 2024 | 11.45 | 11.45 | 11.17 | 11.18 | 11.18 | 300,300 |
| Jan 15, 2024 | 11.20 | 11.41 | 11.20 | 11.38 | 11.38 | 259,800 |
| Jan 12, 2024 | 11.08 | 11.28 | 11.07 | 11.20 | 11.20 | 556,000 |
| Jan 11, 2024 | 10.90 | 10.94 | 10.68 | 10.92 | 10.92 | 176,700 |
| Jan 10, 2024 | 10.98 | 11.09 | 10.79 | 10.81 | 10.81 | 375,000 |
| Jan 09, 2024 | 10.85 | 10.99 | 10.69 | 10.93 | 10.93 | 242,100 |
| Jan 08, 2024 | 10.67 | 10.85 | 10.67 | 10.83 | 10.83 | 180,300 |
| Jan 05, 2024 | 10.96 | 10.97 | 10.81 | 10.94 | 10.94 | 223,300 |
| Jan 04, 2024 | 11.14 | 11.14 | 10.81 | 10.84 | 10.84 | 257,700 |
| Jan 03, 2024 | 10.84 | 11.10 | 10.82 | 11.07 | 11.07 | 378,600 |
| Jan 02, 2024 | 11.16 | 11.17 | 10.79 | 10.83 | 10.83 | 349,000 |
| Dec 29, 2023 | 11.15 | 11.15 | 11.01 | 11.04 | 11.04 | 189,600 |
| Dec 28, 2023 | 11.23 | 11.30 | 11.05 | 11.05 | 11.05 | 196,000 |
| Dec 27, 2023 | 11.36 | 11.40 | 11.26 | 11.28 | 11.28 | 305,000 |
| Dec 22, 2023 | 11.28 | 11.40 | 11.20 | 11.21 | 11.21 | 334,200 |
| Dec 21, 2023 | 11.04 | 11.29 | 11.03 | 11.27 | 11.27 | 402,800 |
| Dec 20, 2023 | 11.22 | 11.37 | 11.02 | 11.04 | 11.04 | 377,900 |
| Dec 19, 2023 | 10.98 | 11.18 | 10.94 | 11.17 | 11.17 | 448,200 |
| Dec 18, 2023 | 11.03 | 11.19 | 10.93 | 10.99 | 10.99 | 461,700 |
| Dec 15, 2023 | 11.05 | 11.05 | 10.76 | 10.82 | 10.82 | 434,100 |
| Dec 14, 2023 | 10.90 | 11.13 | 10.87 | 11.07 | 11.07 | 446,200 |
| Dec 13, 2023 | 10.49 | 10.78 | 10.40 | 10.78 | 10.78 | 464,400 |
| Dec 12, 2023 | 10.69 | 10.70 | 10.46 | 10.50 | 10.50 | 522,000 |
| Dec 11, 2023 | 11.15 | 11.15 | 10.72 | 10.85 | 10.85 | 712,400 |
| Dec 08, 2023 | 11.18 | 11.35 | 11.16 | 11.19 | 11.19 | 475,000 |
| Dec 07, 2023 | 11.21 | 11.30 | 11.04 | 11.05 | 11.05 | 435,500 |
| Dec 06, 2023 | 11.10 | 11.30 | 10.98 | 11.11 | 11.11 | 1,126,200 |
| Dec 05, 2023 | 11.53 | 11.69 | 11.18 | 11.18 | 11.18 | 466,200 |
| Dec 04, 2023 | 11.64 | 11.70 | 11.54 | 11.57 | 11.57 | 429,800 |
| Dec 01, 2023 | 11.72 | 11.90 | 11.64 | 11.73 | 11.73 | 551,100 |
| Nov 30, 2023 | 11.90 | 12.01 | 11.53 | 11.72 | 11.72 | 762,700 |
| Nov 29, 2023 | 11.72 | 11.77 | 11.41 | 11.73 | 11.73 | 685,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.