NuVista Energy Ltd. (TSX:NVA)
Canada · Delayed Price · Currency is CAD 16.14
-0.12 (-0.74%)
Oct 24, 2025, 4:00 PM EDT
NuVista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.16 | 16.38 | 16.08 | 16.16 | 16.16 | -0.62% | 349,660 |
| Oct 23, 2025 | 16.28 | 16.41 | 16.07 | 16.26 | 16.26 | 1.37% | 654,700 |
| Oct 22, 2025 | 15.90 | 16.14 | 15.64 | 16.04 | 16.04 | 0.56% | 584,400 |
| Oct 21, 2025 | 15.87 | 16.00 | 15.61 | 15.95 | 15.95 | 0.19% | 640,616 |
| Oct 20, 2025 | 15.92 | 16.11 | 15.84 | 15.92 | 15.92 | 0.25% | 553,624 |
| Oct 17, 2025 | 16.23 | 16.23 | 15.79 | 15.88 | 15.88 | 0.57% | 441,500 |
| Oct 16, 2025 | 16.26 | 16.27 | 15.79 | 15.79 | 15.79 | -1.68% | 493,528 |
| Oct 15, 2025 | 16.24 | 16.51 | 16.02 | 16.06 | 16.06 | -0.12% | 604,400 |
| Oct 14, 2025 | 15.80 | 16.29 | 15.69 | 16.08 | 16.08 | 0.94% | 453,505 |
| Oct 10, 2025 | 16.29 | 16.38 | 15.88 | 15.93 | 15.93 | -3.04% | 482,341 |
| Oct 9, 2025 | 16.80 | 17.04 | 16.41 | 16.43 | 16.43 | -2.09% | 285,600 |
| Oct 8, 2025 | 16.55 | 16.81 | 16.42 | 16.78 | 16.78 | 1.51% | 485,114 |
| Oct 7, 2025 | 16.20 | 16.55 | 16.11 | 16.53 | 16.53 | 1.85% | 353,800 |
| Oct 6, 2025 | 16.32 | 16.40 | 16.10 | 16.23 | 16.23 | 0.37% | 293,500 |
| Oct 3, 2025 | 15.91 | 16.19 | 15.91 | 16.17 | 16.17 | 1.57% | 242,200 |
| Oct 2, 2025 | 16.20 | 16.24 | 15.87 | 15.92 | 15.92 | -1.97% | 553,111 |
| Oct 1, 2025 | 15.96 | 16.31 | 15.93 | 16.24 | 16.24 | 1.00% | 496,218 |
| Sep 30, 2025 | 16.04 | 16.32 | 15.53 | 16.08 | 16.08 | -3.65% | 687,437 |
| Sep 29, 2025 | 16.74 | 16.78 | 16.38 | 16.69 | 16.69 | -0.18% | 395,100 |
| Sep 26, 2025 | 16.57 | 16.82 | 16.53 | 16.72 | 16.72 | 0.78% | 304,338 |
| Sep 25, 2025 | 16.35 | 16.63 | 16.35 | 16.59 | 16.59 | 1.10% | 366,600 |
| Sep 24, 2025 | 16.49 | 16.51 | 16.09 | 16.41 | 16.41 | 0.43% | 1,094,640 |
| Sep 23, 2025 | 16.33 | 16.39 | 16.05 | 16.34 | 16.34 | 1.24% | 1,097,030 |
| Sep 22, 2025 | 15.32 | 16.29 | 15.32 | 16.14 | 16.14 | 5.91% | 1,386,800 |
| Sep 19, 2025 | 15.45 | 15.45 | 15.16 | 15.24 | 15.24 | -0.97% | 2,673,247 |
| Sep 18, 2025 | 15.51 | 15.55 | 15.30 | 15.39 | 15.39 | -0.58% | 324,327 |
| Sep 17, 2025 | 15.38 | 15.66 | 15.32 | 15.48 | 15.48 | 0.45% | 366,400 |
| Sep 16, 2025 | 15.14 | 15.51 | 15.12 | 15.41 | 15.41 | 2.46% | 596,130 |
| Sep 15, 2025 | 15.28 | 15.37 | 14.98 | 15.04 | 15.04 | -1.70% | 425,424 |
| Sep 12, 2025 | 14.98 | 15.31 | 14.96 | 15.30 | 15.30 | 3.03% | 723,238 |
| Sep 11, 2025 | 14.87 | 15.06 | 14.81 | 14.85 | 14.85 | -0.74% | 605,538 |
| Sep 10, 2025 | 14.94 | 15.04 | 14.77 | 14.96 | 14.96 | 0.27% | 412,700 |
| Sep 9, 2025 | 14.85 | 15.12 | 14.85 | 14.92 | 14.92 | 0.81% | 802,200 |
| Sep 8, 2025 | 14.63 | 14.81 | 14.63 | 14.80 | 14.80 | 1.58% | 696,761 |
| Sep 5, 2025 | 14.66 | 14.76 | 14.46 | 14.57 | 14.57 | -1.42% | 510,633 |
| Sep 4, 2025 | 14.63 | 14.86 | 14.63 | 14.78 | 14.78 | 0.89% | 415,228 |
| Sep 3, 2025 | 14.66 | 14.77 | 14.51 | 14.65 | 14.65 | -1.01% | 555,517 |
| Sep 2, 2025 | 14.55 | 14.82 | 14.54 | 14.80 | 14.80 | 1.37% | 499,500 |
| Aug 29, 2025 | 14.49 | 14.61 | 14.41 | 14.60 | 14.60 | 0.69% | 391,406 |
| Aug 28, 2025 | 14.64 | 14.65 | 14.49 | 14.50 | 14.50 | -1.49% | 514,418 |
| Aug 27, 2025 | 14.35 | 14.72 | 14.19 | 14.72 | 14.72 | 3.44% | 1,201,700 |
| Aug 26, 2025 | 14.44 | 14.48 | 14.11 | 14.23 | 14.23 | -2.73% | 1,398,900 |
| Aug 25, 2025 | 14.80 | 14.84 | 14.62 | 14.63 | 14.63 | -1.55% | 609,834 |
| Aug 22, 2025 | 14.58 | 14.94 | 14.56 | 14.86 | 14.86 | 1.85% | 836,803 |
| Aug 21, 2025 | 14.13 | 14.61 | 14.11 | 14.59 | 14.59 | 3.70% | 457,300 |
| Aug 20, 2025 | 14.15 | 14.27 | 14.06 | 14.07 | 14.07 | -0.28% | 702,300 |
| Aug 19, 2025 | 14.27 | 14.34 | 14.08 | 14.11 | 14.11 | -1.12% | 269,506 |
| Aug 18, 2025 | 14.06 | 14.28 | 13.94 | 14.27 | 14.27 | 1.21% | 444,200 |
| Aug 15, 2025 | 14.22 | 14.45 | 14.07 | 14.10 | 14.10 | -1.74% | 360,600 |
| Aug 14, 2025 | 14.28 | 14.36 | 14.14 | 14.35 | 14.35 | 0.35% | 323,619 |