NuVista Energy Ltd. (TSX:NVA)
Canada · Delayed Price · Currency is CAD 14.30
-0.34 (-2.32%)
Aug 1, 2025, 4:00 PM EDT
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.58 | 14.58 | 14.20 | 14.30 | 14.30 | -2.32% | 677,800 |
| Jul 31, 2025 | 14.65 | 15.01 | 14.63 | 14.64 | 14.64 | -1.08% | 850,000 |
| Jul 30, 2025 | 14.74 | 14.84 | 14.61 | 14.80 | 14.80 | -0.13% | 440,417 |
| Jul 29, 2025 | 14.61 | 14.89 | 14.61 | 14.82 | 14.82 | 1.58% | 498,000 |
| Jul 28, 2025 | 14.25 | 14.62 | 14.24 | 14.59 | 14.59 | 2.89% | 1,225,400 |
| Jul 25, 2025 | 14.25 | 14.32 | 14.11 | 14.18 | 14.18 | -0.28% | 358,700 |
| Jul 24, 2025 | 13.98 | 14.26 | 13.95 | 14.22 | 14.22 | 1.72% | 629,200 |
| Jul 23, 2025 | 13.82 | 13.99 | 13.78 | 13.98 | 13.98 | 0.72% | 563,600 |
| Jul 22, 2025 | 13.72 | 13.91 | 13.72 | 13.88 | 13.88 | 1.17% | 381,630 |
| Jul 21, 2025 | 14.10 | 14.14 | 13.69 | 13.72 | 13.72 | -2.56% | 1,172,000 |
| Jul 18, 2025 | 14.02 | 14.09 | 13.81 | 14.08 | 14.08 | 1.73% | 558,935 |
| Jul 17, 2025 | 13.90 | 14.03 | 13.81 | 13.84 | 13.84 | -0.57% | 434,700 |
| Jul 16, 2025 | 14.00 | 14.20 | 13.90 | 13.92 | 13.92 | -0.85% | 606,500 |
| Jul 15, 2025 | 14.09 | 14.17 | 13.94 | 14.04 | 14.04 | -0.64% | 511,600 |
| Jul 14, 2025 | 14.08 | 14.18 | 13.96 | 14.13 | 14.13 | 0.50% | 433,734 |
| Jul 11, 2025 | 13.94 | 14.09 | 13.85 | 14.06 | 14.06 | 0.79% | 612,700 |
| Jul 10, 2025 | 13.96 | 14.09 | 13.85 | 13.95 | 13.95 | -0.64% | 746,600 |
| Jul 9, 2025 | 14.03 | 14.16 | 13.81 | 14.04 | 14.04 | -0.21% | 535,013 |
| Jul 8, 2025 | 13.81 | 14.15 | 13.75 | 14.07 | 14.07 | 1.96% | 1,579,840 |
| Jul 7, 2025 | 14.20 | 14.36 | 13.63 | 13.80 | 13.80 | -3.56% | 2,487,028 |
| Jul 4, 2025 | 14.39 | 14.50 | 14.25 | 14.31 | 14.31 | -1.31% | 584,406 |
| Jul 3, 2025 | 14.34 | 14.51 | 14.15 | 14.50 | 14.50 | -2.29% | 2,843,100 |
| Jul 2, 2025 | 15.15 | 15.15 | 14.70 | 14.84 | 14.84 | -0.93% | 911,948 |
| Jun 30, 2025 | 14.71 | 15.00 | 14.63 | 14.98 | 14.98 | 1.56% | 846,040 |
| Jun 27, 2025 | 14.64 | 14.81 | 14.50 | 14.75 | 14.75 | 0.89% | 874,428 |
| Jun 26, 2025 | 14.48 | 14.64 | 14.33 | 14.62 | 14.62 | 1.74% | 613,933 |
| Jun 25, 2025 | 14.68 | 14.68 | 14.35 | 14.37 | 14.37 | -2.04% | 617,044 |
| Jun 24, 2025 | 14.67 | 15.07 | 14.60 | 14.67 | 14.67 | -1.87% | 1,141,041 |
| Jun 23, 2025 | 15.85 | 15.94 | 14.91 | 14.95 | 14.95 | -4.78% | 878,300 |
| Jun 20, 2025 | 15.63 | 15.86 | 15.50 | 15.70 | 15.70 | 0.19% | 1,246,200 |
| Jun 19, 2025 | 15.83 | 15.83 | 15.63 | 15.67 | 15.67 | 0.38% | 236,839 |
| Jun 18, 2025 | 15.76 | 16.11 | 15.58 | 15.61 | 15.61 | -0.57% | 2,491,717 |
| Jun 17, 2025 | 15.58 | 15.83 | 15.41 | 15.70 | 15.70 | 1.68% | 961,500 |
| Jun 16, 2025 | 15.35 | 15.56 | 15.25 | 15.44 | 15.44 | - | 1,393,200 |
| Jun 13, 2025 | 15.93 | 15.98 | 15.29 | 15.44 | 15.44 | -0.39% | 1,885,900 |
| Jun 12, 2025 | 15.21 | 15.50 | 15.16 | 15.50 | 15.50 | 1.24% | 1,376,630 |
| Jun 11, 2025 | 15.27 | 15.37 | 15.02 | 15.31 | 15.31 | 0.46% | 1,101,800 |
| Jun 10, 2025 | 15.00 | 15.49 | 14.99 | 15.24 | 15.24 | 1.94% | 1,432,300 |
| Jun 9, 2025 | 14.50 | 15.15 | 14.43 | 14.95 | 14.95 | 2.61% | 1,276,900 |
| Jun 6, 2025 | 14.26 | 14.83 | 14.24 | 14.57 | 14.57 | 3.04% | 1,557,800 |
| 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 |