NuVista Energy Ltd. (TSX:NVA)
Canada · Delayed Price · Currency is CAD 17.68
+0.12 (0.68%)
At close: Dec 19, 2025
NuVista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17.70 | 17.79 | 17.59 | 17.68 | 17.68 | 0.68% | 3,139,099 |
| Dec 18, 2025 | 17.82 | 17.95 | 17.54 | 17.56 | 17.56 | -2.23% | 443,308 |
| Dec 17, 2025 | 17.77 | 17.99 | 17.66 | 17.96 | 17.96 | 2.10% | 665,274 |
| Dec 16, 2025 | 17.86 | 17.91 | 17.58 | 17.59 | 17.59 | -2.71% | 815,238 |
| Dec 15, 2025 | 18.25 | 18.38 | 17.95 | 18.08 | 18.08 | -1.26% | 745,197 |
| Dec 12, 2025 | 18.16 | 18.47 | 18.16 | 18.31 | 18.31 | 0.05% | 327,914 |
| Dec 11, 2025 | 18.44 | 18.54 | 18.29 | 18.30 | 18.30 | -1.67% | 460,433 |
| Dec 10, 2025 | 18.59 | 18.67 | 18.45 | 18.61 | 18.61 | 0.11% | 483,642 |
| Dec 9, 2025 | 18.88 | 18.88 | 18.53 | 18.59 | 18.59 | -0.64% | 741,819 |
| Dec 8, 2025 | 18.70 | 18.86 | 18.60 | 18.71 | 18.71 | -0.32% | 993,682 |
| Dec 5, 2025 | 18.86 | 19.08 | 18.77 | 18.77 | 18.77 | -0.69% | 821,283 |
| Dec 4, 2025 | 18.99 | 18.99 | 18.83 | 18.90 | 18.90 | 0.11% | 705,730 |
| Dec 3, 2025 | 18.48 | 18.96 | 18.48 | 18.88 | 18.88 | 1.94% | 2,178,376 |
| Dec 2, 2025 | 18.70 | 18.70 | 18.50 | 18.52 | 18.52 | -0.96% | 1,111,405 |
| Dec 1, 2025 | 18.46 | 18.83 | 18.45 | 18.70 | 18.70 | 0.70% | 1,582,083 |
| Nov 28, 2025 | 18.34 | 18.60 | 18.34 | 18.57 | 18.57 | 0.43% | 318,788 |
| Nov 27, 2025 | 18.47 | 18.54 | 18.43 | 18.49 | 18.49 | 0.11% | 100,294 |
| Nov 26, 2025 | 18.10 | 18.57 | 18.10 | 18.47 | 18.47 | 1.65% | 1,763,895 |
| Nov 25, 2025 | 18.15 | 18.26 | 18.08 | 18.17 | 18.17 | -0.93% | 835,511 |
| Nov 24, 2025 | 18.23 | 18.35 | 18.02 | 18.34 | 18.34 | 1.10% | 1,925,198 |
| Nov 21, 2025 | 17.88 | 18.22 | 17.86 | 18.14 | 18.14 | 0.67% | 782,492 |
| Nov 20, 2025 | 18.16 | 18.52 | 18.01 | 18.02 | 18.02 | -0.61% | 1,652,843 |
| Nov 19, 2025 | 17.99 | 18.16 | 17.83 | 18.13 | 18.13 | 0.17% | 1,664,804 |
| Nov 18, 2025 | 17.89 | 18.13 | 17.79 | 18.10 | 18.10 | 1.17% | 1,186,488 |
| Nov 17, 2025 | 18.03 | 18.09 | 17.86 | 17.89 | 17.89 | -1.16% | 1,118,720 |
| Nov 14, 2025 | 17.88 | 18.14 | 17.88 | 18.10 | 18.10 | 0.11% | 1,768,419 |
| Nov 13, 2025 | 17.00 | 18.17 | 17.00 | 18.08 | 18.08 | 1.01% | 2,616,784 |
| Nov 12, 2025 | 18.29 | 18.29 | 17.87 | 17.90 | 17.90 | -1.70% | 3,440,608 |
| Nov 11, 2025 | 18.01 | 18.29 | 18.01 | 18.21 | 18.21 | 0.77% | 3,196,153 |
| Nov 10, 2025 | 18.04 | 18.08 | 17.93 | 18.07 | 18.07 | 0.33% | 2,657,408 |
| Nov 7, 2025 | 17.84 | 18.08 | 17.76 | 18.01 | 18.01 | 0.78% | 5,298,794 |
| Nov 6, 2025 | 17.64 | 17.96 | 17.59 | 17.87 | 17.87 | 1.48% | 2,438,080 |
| Nov 5, 2025 | 17.36 | 18.20 | 17.25 | 17.61 | 17.61 | 4.08% | 6,355,327 |
| Nov 4, 2025 | 16.76 | 16.97 | 16.61 | 16.92 | 16.92 | -0.76% | 407,728 |
| Nov 3, 2025 | 16.72 | 17.14 | 16.58 | 17.05 | 17.05 | 2.22% | 569,518 |
| Oct 31, 2025 | 16.44 | 16.70 | 16.34 | 16.68 | 16.68 | 2.21% | 520,240 |
| Oct 30, 2025 | 16.30 | 16.48 | 16.22 | 16.32 | 16.32 | -0.12% | 378,700 |
| Oct 29, 2025 | 16.21 | 16.46 | 16.15 | 16.34 | 16.34 | 0.68% | 444,380 |
| Oct 28, 2025 | 15.99 | 16.35 | 15.99 | 16.23 | 16.23 | 1.00% | 533,051 |
| Oct 27, 2025 | 16.14 | 16.26 | 15.95 | 16.07 | 16.07 | -0.43% | 489,349 |
| Oct 24, 2025 | 16.16 | 16.38 | 16.08 | 16.14 | 16.14 | -0.74% | 495,098 |
| Oct 23, 2025 | 16.28 | 16.41 | 16.07 | 16.26 | 16.26 | 1.37% | 654,692 |
| Oct 22, 2025 | 15.90 | 16.14 | 15.64 | 16.04 | 16.04 | 0.56% | 584,371 |
| Oct 21, 2025 | 15.87 | 16.00 | 15.61 | 15.95 | 15.95 | 0.19% | 640,616 |
| Oct 20, 2025 | 15.92 | 16.12 | 15.84 | 15.92 | 15.92 | 0.25% | 553,479 |
| Oct 17, 2025 | 16.23 | 16.23 | 15.79 | 15.88 | 15.88 | 0.57% | 441,463 |
| Oct 16, 2025 | 16.26 | 16.27 | 15.79 | 15.79 | 15.79 | -1.68% | 493,528 |
| Oct 15, 2025 | 16.24 | 16.51 | 16.03 | 16.06 | 16.06 | -0.12% | 604,357 |
| 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 |