NuVista Energy Ltd. (TSX:NVA)
Canada · Delayed Price · Currency is CAD 14.70
+0.47 (3.30%)
Aug 27, 2025, 3:34 PM EDT
NuVista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 14.35 | 14.65 | 14.19 | 14.64 | 14.64 | 2.88% | 788,001 |
| 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 |
| Aug 13, 2025 | 14.49 | 14.69 | 14.16 | 14.30 | 14.30 | -1.99% | 378,700 |
| Aug 12, 2025 | 14.23 | 14.79 | 14.23 | 14.59 | 14.59 | 2.24% | 750,500 |
| Aug 11, 2025 | 14.30 | 14.37 | 14.01 | 14.27 | 14.27 | -0.21% | 514,040 |
| Aug 8, 2025 | 14.56 | 14.59 | 14.27 | 14.30 | 14.30 | -1.58% | 567,100 |
| Aug 7, 2025 | 14.43 | 15.04 | 14.43 | 14.53 | 14.53 | 2.04% | 1,069,200 |
| Aug 6, 2025 | 14.44 | 14.58 | 14.14 | 14.24 | 14.24 | -0.63% | 447,500 |
| Aug 5, 2025 | 14.37 | 14.45 | 14.08 | 14.33 | 14.33 | 0.21% | 623,725 |
| 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 |