Canada markets open in 2 hours 7 minutes

NuVista Energy Ltd. (NVA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.04+0.22 (+2.03%)
At close: 04:00PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202211.0011.1010.9111.0411.04348,500
Aug 17, 202210.4111.0210.4110.8210.82527,800
Aug 16, 202210.8811.2010.4410.5110.51750,800
Aug 15, 202210.6210.8510.2110.8110.81699,300
Aug 12, 202210.8011.1010.7110.9210.92834,800
Aug 11, 202210.6411.1510.6410.9610.961,015,000
Aug 10, 202210.2610.6310.0810.4510.45737,400
Aug 09, 202210.4510.6810.2510.2810.281,064,300
Aug 08, 202210.3410.4910.1810.3410.34538,300
Aug 05, 20229.8910.599.8310.4910.49582,200
Aug 04, 202210.4210.4710.0010.0710.071,167,900
Aug 03, 202211.2311.3710.3310.4710.471,233,100
Aug 02, 202210.9711.2310.9411.1111.11911,400
Jul 29, 202211.3911.4311.1511.3911.39864,400
Jul 28, 202210.7311.0910.6110.9610.96965,200
Jul 27, 202210.3210.6710.2410.6510.65559,000
Jul 26, 202210.6510.8310.2110.2810.281,160,600
Jul 25, 20229.9010.469.8010.4410.44605,000
Jul 22, 20229.9510.139.719.789.78417,800
Jul 21, 20229.759.989.709.959.95603,600
Jul 20, 20229.7210.189.6410.1610.16734,600
Jul 19, 20229.7510.089.669.889.88708,200
Jul 18, 20229.4010.079.309.789.78848,900
Jul 15, 20229.179.218.899.079.07734,800
Jul 14, 20228.598.928.118.868.861,249,700
Jul 13, 20228.999.238.819.039.031,038,000
Jul 12, 20229.329.428.969.189.181,286,700
Jul 11, 20229.519.799.399.669.66797,300
Jul 08, 20229.949.949.519.789.78923,300
Jul 07, 20229.229.939.059.779.771,225,100
Jul 06, 20229.169.658.408.798.791,853,200
Jul 05, 202210.2210.289.209.329.321,938,500
Jul 04, 202210.5510.809.7510.6510.65799,000
Jun 30, 202210.3310.6810.0610.3210.321,015,500
Jun 29, 202211.3711.5410.6810.7810.78949,500
Jun 28, 202210.6711.1510.5711.1511.151,157,200
Jun 27, 202210.2010.399.5110.3310.331,248,600
Jun 24, 20229.529.999.429.729.721,241,000
Jun 23, 202210.4810.659.269.399.391,899,900
Jun 22, 202210.7510.9210.4610.4610.461,354,200
Jun 21, 202211.4011.7511.2211.5511.551,090,600
Jun 20, 202210.6911.1910.6711.1911.19824,400
Jun 17, 202211.5411.8010.6010.9010.902,047,700
Jun 16, 202211.9312.1011.5211.6311.631,333,600
Jun 15, 202212.4412.7012.0312.4212.42889,600
Jun 14, 202213.2313.3412.2912.4212.421,036,800
Jun 13, 202212.9813.2712.5112.9712.971,093,100
Jun 10, 202213.6614.1513.1913.4713.471,131,300
Jun 09, 202213.8513.9413.5413.7213.721,496,300
Jun 08, 202213.8514.2913.6813.9413.941,045,600
Jun 07, 202213.5013.9613.4513.7813.78829,200
Jun 06, 202213.2213.7213.2013.5013.501,024,700
Jun 03, 202213.4913.4913.0913.1513.15700,100
Jun 02, 202212.9613.4212.9113.4113.41823,100
Jun 01, 202213.1313.3512.8813.2113.21612,800
May 31, 202213.5513.5812.7412.9512.951,785,300
May 30, 202213.0013.3612.9713.2013.20425,000
May 27, 202212.6412.9912.5912.9912.99551,300
May 26, 202212.9013.1712.6212.7112.71953,300
May 25, 202212.5013.0712.4912.8412.841,501,500
May 24, 202212.0812.4812.0712.4712.471,286,400
May 20, 202212.0112.1911.7511.9411.94653,300
May 19, 202211.5012.1711.5012.0412.041,007,600
May 18, 202212.1512.1811.5911.8011.80980,500
May 17, 202212.1912.3711.9512.1012.101,146,400
May 16, 202211.9212.2511.9211.9611.961,301,400
May 13, 202211.5011.9911.2711.9211.922,468,300
May 12, 202211.8411.9210.8011.0211.021,529,200
May 11, 202211.9712.3711.9011.9611.962,326,800
May 10, 202211.6912.0211.2111.5811.58990,900
May 09, 202211.7012.0111.4811.6811.682,560,300
May 06, 202212.3212.5011.7912.0512.051,347,300
May 05, 202212.3312.5811.6612.2512.251,286,700
May 04, 202211.9512.3911.7012.3712.371,960,600
May 03, 202210.8011.8510.7811.6911.691,475,600
May 02, 202210.6010.9310.5810.8810.88725,800
Apr 29, 202211.2311.4510.8610.9610.96860,100
Apr 28, 202211.1911.3810.7811.1711.171,444,000
Apr 27, 202211.0011.1710.5511.1211.121,026,300
Apr 26, 202210.6811.2110.3410.8910.891,020,400
Apr 25, 20229.6510.369.5210.2110.212,171,700
Apr 22, 202210.6410.8310.1910.3210.32891,700
Apr 21, 202211.4811.5110.6710.6710.671,214,300
Apr 20, 202211.3611.5411.1211.3811.381,030,300
Apr 19, 202211.8011.8211.2711.2711.271,270,800
Apr 18, 202211.3111.9511.3011.9011.901,531,800
Apr 14, 202211.1011.2510.9111.2111.21876,900
Apr 13, 202211.2011.4010.9811.1511.15872,800
Apr 12, 202210.8011.1910.7611.1611.161,378,700
Apr 11, 202210.8210.8410.4010.7010.701,432,500
Apr 08, 202210.5811.0410.5111.0011.00985,300
Apr 07, 202210.4310.7410.2910.5510.55835,100
Apr 06, 202210.9110.9910.3410.3610.36690,200
Apr 05, 202210.8611.1910.7410.8410.841,408,800
Apr 04, 202211.2411.4110.6610.8010.801,378,000
Apr 01, 202210.5311.1310.5210.8010.801,388,800
Mar 31, 202210.5410.8910.4710.5710.571,040,900
Mar 30, 202210.7811.0010.5910.7210.72910,200
Mar 29, 202210.2710.6410.1010.5910.591,318,500
Mar 28, 202210.4710.6510.3310.5110.511,404,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...