Canada markets open in 2 hours 47 minutes

NuVista Energy Ltd. (NVA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.35+0.11 (+0.98%)
At close: 04:00PM EST
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202411.1111.4010.9511.3511.35601,900
Feb 22, 202411.3411.3911.0111.2411.24559,200
Feb 21, 202410.7411.4010.7111.3511.35421,800
Feb 20, 202410.7410.8310.6410.6710.67205,000
Feb 16, 202410.6610.7810.6010.7610.76194,400
Feb 15, 202410.3910.7010.3710.6910.69327,400
Feb 14, 202410.1510.4310.1210.2810.28322,300
Feb 13, 202410.4010.4710.1510.2410.24524,900
Feb 12, 202410.1510.5110.1310.4610.46392,500
Feb 09, 202410.1510.2510.0410.1810.18229,400
Feb 08, 20249.9210.189.9110.1510.15571,900
Feb 07, 20249.659.919.659.909.90256,400
Feb 06, 20249.649.819.599.659.65362,100
Feb 05, 20249.989.989.639.669.66414,800
Feb 02, 202410.3210.479.939.959.95435,500
Feb 01, 202410.3610.7010.3610.3910.39339,500
Jan 31, 202410.7510.7510.3610.4210.42490,400
Jan 30, 202410.4010.8610.4010.7910.79360,000
Jan 29, 202410.9410.9410.4710.5110.51671,700
Jan 26, 202411.1011.1910.9210.9810.98222,100
Jan 25, 202411.0911.1110.8511.1011.10240,800
Jan 24, 202410.9211.0110.8110.9710.97289,600
Jan 23, 202410.5510.8410.5510.7910.79260,300
Jan 22, 202410.5810.7010.5310.6510.65280,400
Jan 19, 202410.6610.8310.5810.6810.68191,900
Jan 18, 202411.0211.0210.6910.7310.73260,000
Jan 17, 202411.0111.0310.8911.0111.01296,200
Jan 16, 202411.4511.4511.1711.1811.18300,300
Jan 15, 202411.2011.4111.2011.3811.38259,800
Jan 12, 202411.0811.2811.0711.2011.20556,000
Jan 11, 202410.9010.9410.6810.9210.92176,700
Jan 10, 202410.9811.0910.7910.8110.81375,000
Jan 09, 202410.8510.9910.6910.9310.93242,100
Jan 08, 202410.6710.8510.6710.8310.83180,300
Jan 05, 202410.9610.9710.8110.9410.94223,300
Jan 04, 202411.1411.1410.8110.8410.84257,700
Jan 03, 202410.8411.1010.8211.0711.07378,600
Jan 02, 202411.1611.1710.7910.8310.83349,000
Dec 29, 202311.1511.1511.0111.0411.04189,600
Dec 28, 202311.2311.3011.0511.0511.05196,000
Dec 27, 202311.3611.4011.2611.2811.28305,000
Dec 22, 202311.2811.4011.2011.2111.21334,200
Dec 21, 202311.0411.2911.0311.2711.27402,800
Dec 20, 202311.2211.3711.0211.0411.04377,900
Dec 19, 202310.9811.1810.9411.1711.17448,200
Dec 18, 202311.0311.1910.9310.9910.99461,700
Dec 15, 202311.0511.0510.7610.8210.82434,100
Dec 14, 202310.9011.1310.8711.0711.07446,200
Dec 13, 202310.4910.7810.4010.7810.78464,400
Dec 12, 202310.6910.7010.4610.5010.50522,000
Dec 11, 202311.1511.1510.7210.8510.85712,400
Dec 08, 202311.1811.3511.1611.1911.19475,000
Dec 07, 202311.2111.3011.0411.0511.05435,500
Dec 06, 202311.1011.3010.9811.1111.111,126,200
Dec 05, 202311.5311.6911.1811.1811.18466,200
Dec 04, 202311.6411.7011.5411.5711.57429,800
Dec 01, 202311.7211.9011.6411.7311.73551,100
Nov 30, 202311.9012.0111.5311.7211.72762,700
Nov 29, 202311.7211.7711.4111.7311.73685,800
Nov 28, 202311.7411.9011.6311.6511.65379,200
Nov 27, 202311.7111.8511.6311.6811.68599,900
Nov 24, 202311.9112.1111.9112.0012.00326,300
Nov 23, 202311.9112.0911.9112.0712.0782,700
Nov 22, 202311.9012.1511.7712.0112.01428,100
Nov 21, 202312.3312.3812.1512.1712.17525,000
Nov 20, 202312.6512.6912.4212.4212.42444,900
Nov 17, 202312.3512.6512.3412.5312.53337,700
Nov 16, 202312.6812.7012.2512.3812.38666,500
Nov 15, 202312.9213.0412.6812.7512.75695,800
Nov 14, 202312.8613.1912.8613.0213.02391,400
Nov 13, 202313.0013.0512.8312.8412.84457,400
Nov 10, 202312.9013.0212.7212.9612.96536,100
Nov 09, 202312.5113.0012.5012.7512.75812,700
Nov 08, 202312.6312.9012.0712.3112.31636,700
Nov 07, 202312.8512.9212.6112.6512.65605,900
Nov 06, 202313.4913.5913.0213.0613.06457,900
Nov 03, 202313.6613.7213.3113.4513.45749,400
Nov 02, 202313.5413.7013.4413.6813.68532,200
Nov 01, 202313.5513.6513.4313.5613.56410,600
Oct 31, 202313.3013.5613.1413.4513.45634,100
Oct 30, 202313.2813.4813.1213.1513.15366,900
Oct 27, 202313.4013.4513.1713.2313.23800,300
Oct 26, 202313.1013.4112.8513.3213.321,594,000
Oct 25, 202313.1713.2913.0213.1913.19497,300
Oct 24, 202313.2613.2813.1213.1613.16322,900
Oct 23, 202313.1613.4413.0513.2813.28380,300
Oct 20, 202313.3513.4313.1913.2113.21282,300
Oct 19, 202313.0013.4312.8813.3313.33752,400
Oct 18, 202313.2013.3013.0513.1213.12645,600
Oct 17, 202313.0913.3312.9713.1113.11359,300
Oct 16, 202313.0213.1912.8113.1313.13452,000
Oct 13, 202313.1613.1912.9212.9512.95689,300
Oct 12, 202313.1013.1512.7912.9012.90429,700
Oct 11, 202312.8313.0112.6513.0013.00717,100
Oct 10, 202313.1413.2112.9312.9612.96882,000
Oct 06, 202312.5712.9012.3312.7412.74573,100
Oct 05, 202312.2112.5512.2112.5012.50557,200
Oct 04, 202312.5112.5912.2112.3612.36571,700
Oct 03, 202312.4512.8112.4512.7712.77469,600
Oct 02, 202313.0013.0712.4812.5012.501,003,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...