NuVista Energy Ltd. (TSX:NVA)
14.57
+0.43 (3.04%)
Jun 6, 2025, 4:00 PM EDT
NuVista Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 14.26 | 14.83 | 14.24 | 14.57 | 14.57 | 3.04% | 1,546,651 |
Jun 5, 2025 | 14.12 | 14.26 | 13.91 | 14.14 | 14.14 | 1.00% | 1,533,047 |
Jun 4, 2025 | 14.16 | 14.19 | 13.91 | 14.00 | 14.00 | -1.06% | 882,211 |
Jun 3, 2025 | 14.06 | 14.29 | 13.96 | 14.15 | 14.15 | 0.93% | 1,247,723 |
Jun 2, 2025 | 14.17 | 14.37 | 13.96 | 14.02 | 14.02 | 1.45% | 642,200 |
May 30, 2025 | 13.92 | 14.03 | 13.79 | 13.82 | 13.82 | -1.43% | 646,317 |
May 29, 2025 | 14.14 | 14.17 | 13.99 | 14.02 | 14.02 | -0.43% | 450,300 |
May 28, 2025 | 14.25 | 14.34 | 13.98 | 14.08 | 14.08 | -0.78% | 561,700 |
May 27, 2025 | 14.19 | 14.22 | 13.97 | 14.19 | 14.19 | -0.14% | 1,171,728 |
May 26, 2025 | 13.90 | 14.23 | 13.90 | 14.21 | 14.21 | 1.65% | 555,332 |
May 23, 2025 | 13.58 | 14.00 | 13.58 | 13.98 | 13.98 | 1.97% | 418,841 |
May 22, 2025 | 13.90 | 13.95 | 13.70 | 13.71 | 13.71 | -2.00% | 616,722 |
May 21, 2025 | 14.09 | 14.36 | 13.99 | 13.99 | 13.99 | -0.64% | 825,400 |
May 20, 2025 | 13.72 | 14.12 | 13.63 | 14.08 | 14.08 | 2.70% | 1,429,200 |
May 16, 2025 | 13.79 | 13.86 | 13.61 | 13.71 | 13.71 | 0.37% | 896,727 |
May 15, 2025 | 13.59 | 13.82 | 13.50 | 13.66 | 13.66 | -0.94% | 950,705 |
May 14, 2025 | 13.69 | 13.80 | 13.50 | 13.79 | 13.79 | -0.14% | 1,074,794 |
May 13, 2025 | 13.50 | 14.10 | 13.27 | 13.81 | 13.81 | 3.99% | 1,009,536 |
May 12, 2025 | 13.09 | 13.35 | 12.87 | 13.28 | 13.28 | 6.24% | 1,453,213 |
May 9, 2025 | 12.45 | 12.61 | 12.11 | 12.50 | 12.50 | 3.22% | 1,001,724 |
May 8, 2025 | 11.96 | 12.23 | 11.95 | 12.11 | 12.11 | 2.02% | 956,100 |
May 7, 2025 | 11.78 | 11.89 | 11.58 | 11.87 | 11.87 | 1.28% | 887,600 |
May 6, 2025 | 11.66 | 11.84 | 11.61 | 11.72 | 11.72 | 1.47% | 578,000 |
May 5, 2025 | 11.79 | 11.82 | 11.52 | 11.55 | 11.55 | -3.59% | 402,267 |
May 2, 2025 | 11.97 | 12.10 | 11.76 | 11.98 | 11.98 | 1.18% | 665,436 |
May 1, 2025 | 11.70 | 12.15 | 11.70 | 11.84 | 11.84 | 0.77% | 413,601 |
Apr 30, 2025 | 11.87 | 11.89 | 11.64 | 11.75 | 11.75 | -1.84% | 491,533 |
Apr 29, 2025 | 12.12 | 12.24 | 11.97 | 11.97 | 11.97 | -2.37% | 443,420 |
Apr 28, 2025 | 12.20 | 12.30 | 12.10 | 12.26 | 12.26 | 0.49% | 437,633 |
Apr 25, 2025 | 12.14 | 12.38 | 12.12 | 12.20 | 12.20 | -0.89% | 306,900 |
Apr 24, 2025 | 12.24 | 12.50 | 12.21 | 12.31 | 12.31 | 1.90% | 600,433 |
Apr 23, 2025 | 12.32 | 12.32 | 11.94 | 12.08 | 12.08 | -0.41% | 511,300 |
Apr 22, 2025 | 12.11 | 12.26 | 12.02 | 12.13 | 12.13 | 0.75% | 952,100 |
Apr 21, 2025 | 12.19 | 12.27 | 11.93 | 12.04 | 12.04 | -2.67% | 483,100 |
Apr 17, 2025 | 12.03 | 12.44 | 12.02 | 12.37 | 12.37 | 3.34% | 1,154,100 |
Apr 16, 2025 | 11.67 | 12.11 | 11.63 | 11.97 | 11.97 | 3.46% | 726,800 |
Apr 15, 2025 | 11.36 | 11.87 | 11.36 | 11.57 | 11.57 | 1.49% | 833,557 |
Apr 14, 2025 | 11.44 | 11.57 | 11.28 | 11.40 | 11.40 | 1.88% | 1,047,540 |
Apr 11, 2025 | 10.85 | 11.36 | 10.74 | 11.19 | 11.19 | 1.63% | 1,243,028 |
Apr 10, 2025 | 11.50 | 11.50 | 10.75 | 11.01 | 11.01 | -6.93% | 1,070,827 |
Apr 9, 2025 | 10.91 | 11.95 | 10.44 | 11.83 | 11.83 | 5.53% | 1,915,238 |
Apr 8, 2025 | 12.38 | 12.38 | 10.90 | 11.21 | 11.21 | -5.48% | 1,517,400 |
Apr 7, 2025 | 10.99 | 11.90 | 10.88 | 11.86 | 11.86 | 3.04% | 1,390,600 |
Apr 4, 2025 | 12.43 | 12.53 | 11.28 | 11.51 | 11.51 | -11.80% | 1,295,407 |
Apr 3, 2025 | 12.91 | 13.60 | 12.71 | 13.05 | 13.05 | -6.79% | 883,528 |
Apr 2, 2025 | 13.77 | 14.04 | 13.77 | 14.00 | 14.00 | 1.08% | 563,500 |
Apr 1, 2025 | 13.60 | 13.86 | 13.60 | 13.85 | 13.85 | 1.84% | 799,714 |
Mar 31, 2025 | 13.43 | 13.76 | 13.43 | 13.60 | 13.60 | 0.74% | 560,957 |
Mar 28, 2025 | 13.69 | 13.70 | 13.44 | 13.50 | 13.50 | -1.68% | 804,748 |
Mar 27, 2025 | 13.70 | 13.89 | 13.53 | 13.73 | 13.73 | -0.36% | 664,200 |