NuVista Energy Ltd. (TSX:NVA)
Canada flag Canada · Delayed Price · Currency is CAD
12.37
+0.40 (3.34%)
Apr 17, 2025, 4:00 PM EDT

NuVista Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202512.0312.4412.0212.3712.373.34%1,154,059
Apr 16, 202511.6712.1111.6311.9711.973.46%726,800
Apr 15, 202511.3611.8711.3611.5711.571.49%833,557
Apr 14, 202511.4411.5711.2811.4011.401.88%1,047,540
Apr 11, 202510.8511.3610.7411.1911.191.63%1,243,028
Apr 10, 202511.5011.5010.7511.0111.01-6.93%1,070,827
Apr 9, 202510.9111.9510.4411.8311.835.53%1,915,238
Apr 8, 202512.3812.3810.9011.2111.21-5.48%1,517,400
Apr 7, 202510.9911.9010.8811.8611.863.04%1,390,600
Apr 4, 202512.4312.5311.2811.5111.51-11.80%1,295,407
Apr 3, 202512.9113.6012.7113.0513.05-6.79%883,528
Apr 2, 202513.7714.0413.7714.0014.001.08%563,500
Apr 1, 202513.6013.8613.6013.8513.851.84%799,714
Mar 31, 202513.4313.7613.4313.6013.600.74%560,957
Mar 28, 202513.6913.7013.4413.5013.50-1.68%804,748
Mar 27, 202513.7013.8913.5313.7313.73-0.36%664,200
Mar 26, 202513.4813.9513.4813.7813.783.14%1,212,800
Mar 25, 202512.7713.3912.7713.3613.364.62%1,467,300
Mar 24, 202512.8113.0312.7312.7712.770.24%1,370,300
Mar 21, 202512.8512.8512.5012.7412.741.19%1,887,500
Mar 20, 202512.6712.6712.3512.5912.59-1,358,100
Mar 19, 202512.3312.6212.2412.5912.590.96%1,855,633
Mar 18, 202512.6212.6212.3912.4712.47-0.16%1,535,515
Mar 17, 202512.3712.7012.3612.4912.492.21%1,813,600
Mar 14, 202512.2612.3112.1112.2212.220.41%872,028
Mar 13, 202512.0212.3512.0212.1712.171.25%822,600
Mar 12, 202511.7712.1911.7712.0212.023.26%867,007
Mar 11, 202511.7511.8111.4611.6411.64-0.68%1,062,202
Mar 10, 202511.3011.7511.0611.7211.721.47%1,945,500
Mar 7, 202511.2311.6011.2311.5511.553.31%641,100
Mar 6, 202511.3711.5611.0611.1811.18-2.44%746,340
Mar 5, 202511.0511.7011.0511.4611.462.32%982,737
Mar 4, 202511.0611.2510.6111.2011.200.18%1,312,567
Mar 3, 202511.9312.0111.0511.1811.18-5.65%647,300
Feb 28, 202511.8811.9911.7811.8511.85-1.33%627,049
Feb 27, 202512.1412.2911.9412.0112.01-0.08%803,600
Feb 26, 202512.0812.1511.9312.0212.02-0.50%433,188
Feb 25, 202512.5812.5811.9912.0812.08-4.13%759,909
Feb 24, 202512.7212.7912.5212.6012.600.16%894,500
Feb 21, 202512.8912.8912.4512.5812.58-2.86%608,200
Feb 20, 202512.8913.0612.7412.9512.95-380,735
Feb 19, 202512.6013.0012.6012.9512.953.35%516,541
Feb 18, 202512.3112.5812.2212.5312.531.21%1,139,500
Feb 14, 202512.6012.6512.3212.3812.38-1.59%430,982
Feb 13, 202512.4512.6412.4312.5812.580.88%366,100
Feb 12, 202512.6812.9412.3912.4712.47-2.58%703,132
Feb 11, 202512.6512.9712.5412.8012.801.91%916,305
Feb 10, 202512.6812.8212.3812.5612.56-1,170,200
Feb 7, 202512.4912.6512.2612.5612.560.88%1,893,800
Feb 6, 202512.9713.0112.4112.4512.45-3.64%958,058