NuVista Energy Ltd. (TSX:NVA)
12.37
+0.40 (3.34%)
Apr 17, 2025, 4:00 PM EDT
NuVista Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 12.03 | 12.44 | 12.02 | 12.37 | 12.37 | 3.34% | 1,154,059 |
Apr 16, 2025 | 11.67 | 12.11 | 11.63 | 11.97 | 11.97 | 3.46% | 726,800 |
Apr 15, 2025 | 11.36 | 11.87 | 11.36 | 11.57 | 11.57 | 1.49% | 833,557 |
Apr 14, 2025 | 11.44 | 11.57 | 11.28 | 11.40 | 11.40 | 1.88% | 1,047,540 |
Apr 11, 2025 | 10.85 | 11.36 | 10.74 | 11.19 | 11.19 | 1.63% | 1,243,028 |
Apr 10, 2025 | 11.50 | 11.50 | 10.75 | 11.01 | 11.01 | -6.93% | 1,070,827 |
Apr 9, 2025 | 10.91 | 11.95 | 10.44 | 11.83 | 11.83 | 5.53% | 1,915,238 |
Apr 8, 2025 | 12.38 | 12.38 | 10.90 | 11.21 | 11.21 | -5.48% | 1,517,400 |
Apr 7, 2025 | 10.99 | 11.90 | 10.88 | 11.86 | 11.86 | 3.04% | 1,390,600 |
Apr 4, 2025 | 12.43 | 12.53 | 11.28 | 11.51 | 11.51 | -11.80% | 1,295,407 |
Apr 3, 2025 | 12.91 | 13.60 | 12.71 | 13.05 | 13.05 | -6.79% | 883,528 |
Apr 2, 2025 | 13.77 | 14.04 | 13.77 | 14.00 | 14.00 | 1.08% | 563,500 |
Apr 1, 2025 | 13.60 | 13.86 | 13.60 | 13.85 | 13.85 | 1.84% | 799,714 |
Mar 31, 2025 | 13.43 | 13.76 | 13.43 | 13.60 | 13.60 | 0.74% | 560,957 |
Mar 28, 2025 | 13.69 | 13.70 | 13.44 | 13.50 | 13.50 | -1.68% | 804,748 |
Mar 27, 2025 | 13.70 | 13.89 | 13.53 | 13.73 | 13.73 | -0.36% | 664,200 |
Mar 26, 2025 | 13.48 | 13.95 | 13.48 | 13.78 | 13.78 | 3.14% | 1,212,800 |
Mar 25, 2025 | 12.77 | 13.39 | 12.77 | 13.36 | 13.36 | 4.62% | 1,467,300 |
Mar 24, 2025 | 12.81 | 13.03 | 12.73 | 12.77 | 12.77 | 0.24% | 1,370,300 |
Mar 21, 2025 | 12.85 | 12.85 | 12.50 | 12.74 | 12.74 | 1.19% | 1,887,500 |
Mar 20, 2025 | 12.67 | 12.67 | 12.35 | 12.59 | 12.59 | - | 1,358,100 |
Mar 19, 2025 | 12.33 | 12.62 | 12.24 | 12.59 | 12.59 | 0.96% | 1,855,633 |
Mar 18, 2025 | 12.62 | 12.62 | 12.39 | 12.47 | 12.47 | -0.16% | 1,535,515 |
Mar 17, 2025 | 12.37 | 12.70 | 12.36 | 12.49 | 12.49 | 2.21% | 1,813,600 |
Mar 14, 2025 | 12.26 | 12.31 | 12.11 | 12.22 | 12.22 | 0.41% | 872,028 |
Mar 13, 2025 | 12.02 | 12.35 | 12.02 | 12.17 | 12.17 | 1.25% | 822,600 |
Mar 12, 2025 | 11.77 | 12.19 | 11.77 | 12.02 | 12.02 | 3.26% | 867,007 |
Mar 11, 2025 | 11.75 | 11.81 | 11.46 | 11.64 | 11.64 | -0.68% | 1,062,202 |
Mar 10, 2025 | 11.30 | 11.75 | 11.06 | 11.72 | 11.72 | 1.47% | 1,945,500 |
Mar 7, 2025 | 11.23 | 11.60 | 11.23 | 11.55 | 11.55 | 3.31% | 641,100 |
Mar 6, 2025 | 11.37 | 11.56 | 11.06 | 11.18 | 11.18 | -2.44% | 746,340 |
Mar 5, 2025 | 11.05 | 11.70 | 11.05 | 11.46 | 11.46 | 2.32% | 982,737 |
Mar 4, 2025 | 11.06 | 11.25 | 10.61 | 11.20 | 11.20 | 0.18% | 1,312,567 |
Mar 3, 2025 | 11.93 | 12.01 | 11.05 | 11.18 | 11.18 | -5.65% | 647,300 |
Feb 28, 2025 | 11.88 | 11.99 | 11.78 | 11.85 | 11.85 | -1.33% | 627,049 |
Feb 27, 2025 | 12.14 | 12.29 | 11.94 | 12.01 | 12.01 | -0.08% | 803,600 |
Feb 26, 2025 | 12.08 | 12.15 | 11.93 | 12.02 | 12.02 | -0.50% | 433,188 |
Feb 25, 2025 | 12.58 | 12.58 | 11.99 | 12.08 | 12.08 | -4.13% | 759,909 |
Feb 24, 2025 | 12.72 | 12.79 | 12.52 | 12.60 | 12.60 | 0.16% | 894,500 |
Feb 21, 2025 | 12.89 | 12.89 | 12.45 | 12.58 | 12.58 | -2.86% | 608,200 |
Feb 20, 2025 | 12.89 | 13.06 | 12.74 | 12.95 | 12.95 | - | 380,735 |
Feb 19, 2025 | 12.60 | 13.00 | 12.60 | 12.95 | 12.95 | 3.35% | 516,541 |
Feb 18, 2025 | 12.31 | 12.58 | 12.22 | 12.53 | 12.53 | 1.21% | 1,139,500 |
Feb 14, 2025 | 12.60 | 12.65 | 12.32 | 12.38 | 12.38 | -1.59% | 430,982 |
Feb 13, 2025 | 12.45 | 12.64 | 12.43 | 12.58 | 12.58 | 0.88% | 366,100 |
Feb 12, 2025 | 12.68 | 12.94 | 12.39 | 12.47 | 12.47 | -2.58% | 703,132 |
Feb 11, 2025 | 12.65 | 12.97 | 12.54 | 12.80 | 12.80 | 1.91% | 916,305 |
Feb 10, 2025 | 12.68 | 12.82 | 12.38 | 12.56 | 12.56 | - | 1,170,200 |
Feb 7, 2025 | 12.49 | 12.65 | 12.26 | 12.56 | 12.56 | 0.88% | 1,893,800 |
Feb 6, 2025 | 12.97 | 13.01 | 12.41 | 12.45 | 12.45 | -3.64% | 958,058 |