Skip to main content
logo
NuVista Energy Ltd. (TSX:NVA)
Canada flag Canada · Delayed Price · Currency is CAD
18.57
+0.08 (0.43%)
At close: Nov 28, 2025

NuVista Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202518.3418.6018.3418.5718.570.43%318,788
Nov 27, 202518.4718.5418.4318.4918.490.11%100,294
Nov 26, 202518.1018.5718.1018.4718.471.65%1,763,895
Nov 25, 202518.1518.2618.0818.1718.17-0.93%835,511
Nov 24, 202518.2318.3518.0218.3418.341.10%1,925,198
Nov 21, 202517.8818.2217.8618.1418.140.67%782,492
Nov 20, 202518.1618.5218.0118.0218.02-0.61%1,652,843
Nov 19, 202517.9918.1617.8318.1318.130.17%1,664,804
Nov 18, 202517.8918.1317.7918.1018.101.17%1,186,488
Nov 17, 202518.0318.0917.8617.8917.89-1.16%1,118,720
Nov 14, 202517.8818.1417.8818.1018.100.11%1,768,419
Nov 13, 202517.0018.1717.0018.0818.081.01%2,616,784
Nov 12, 202518.2918.2917.8717.9017.90-1.70%3,440,608
Nov 11, 202518.0118.2918.0118.2118.210.77%3,196,153
Nov 10, 202518.0418.0817.9318.0718.070.33%2,657,408
Nov 7, 202517.8418.0817.7618.0118.010.78%5,298,794
Nov 6, 202517.6417.9617.5917.8717.871.48%2,438,080
Nov 5, 202517.3618.2017.2517.6117.614.08%6,355,327
Nov 4, 202516.7616.9716.6116.9216.92-0.76%407,728
Nov 3, 202516.7217.1416.5817.0517.052.22%569,518
Oct 31, 202516.4416.7016.3416.6816.682.21%520,240
Oct 30, 202516.3016.4816.2216.3216.32-0.12%378,700
Oct 29, 202516.2116.4616.1516.3416.340.68%444,380
Oct 28, 202515.9916.3515.9916.2316.231.00%533,051
Oct 27, 202516.1416.2615.9516.0716.07-0.43%489,349
Oct 24, 202516.1616.3816.0816.1416.14-0.74%495,098
Oct 23, 202516.2816.4116.0716.2616.261.37%654,692
Oct 22, 202515.9016.1415.6416.0416.040.56%584,371
Oct 21, 202515.8716.0015.6115.9515.950.19%640,616
Oct 20, 202515.9216.1215.8415.9215.920.25%553,479
Oct 17, 202516.2316.2315.7915.8815.880.57%441,463
Oct 16, 202516.2616.2715.7915.7915.79-1.68%493,528
Oct 15, 202516.2416.5116.0316.0616.06-0.12%604,357
Oct 14, 202515.8016.2915.6916.0816.080.94%453,505
Oct 10, 202516.2916.3815.8815.9315.93-3.04%482,341
Oct 9, 202516.8017.0416.4116.4316.43-2.09%285,562
Oct 8, 202516.5516.8116.4216.7816.781.51%485,114
Oct 7, 202516.2016.5516.1116.5316.531.85%353,780
Oct 6, 202516.3216.4016.1016.2316.230.37%293,451
Oct 3, 202515.9116.1915.9116.1716.171.57%242,162
Oct 2, 202516.2016.2415.8715.9215.92-1.97%553,111
Oct 1, 202515.9616.3115.9316.2416.241.00%496,218
Sep 30, 202516.0416.3215.5316.0816.08-3.65%687,437
Sep 29, 202516.7416.7816.3816.6916.69-0.18%395,051
Sep 26, 202516.5716.8216.5316.7216.720.78%304,338
Sep 25, 202516.3516.6316.3516.5916.591.10%366,560
Sep 24, 202516.4916.5116.0916.4116.410.43%1,094,640
Sep 23, 202516.3316.3916.0516.3416.341.24%1,096,998
Sep 22, 202515.3216.2915.3216.1416.145.91%1,386,761
Sep 19, 202515.4515.4515.1615.2415.24-0.97%2,673,247