NuVista Energy Ltd. (TSX:NVA)
Canada
· Delayed Price · Currency is CAD 14.75
+0.13 (0.89%)
Jun 27, 2025, 4:00 PM EDT
NuVista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.64 | 14.67 | 14.50 | 14.62 | 14.62 | - | 42,641 |
| 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 |
| May 22, 2025 | 13.90 | 13.95 | 13.70 | 13.71 | 13.71 | -2.00% | 616,722 |
| May 21, 2025 | 14.09 | 14.36 | 13.99 | 13.99 | 13.99 | -0.64% | 825,400 |
| May 20, 2025 | 13.72 | 14.12 | 13.63 | 14.08 | 14.08 | 2.70% | 1,429,200 |
| May 16, 2025 | 13.79 | 13.86 | 13.61 | 13.71 | 13.71 | 0.37% | 896,727 |
| May 15, 2025 | 13.59 | 13.82 | 13.50 | 13.66 | 13.66 | -0.94% | 950,705 |
| May 14, 2025 | 13.69 | 13.80 | 13.50 | 13.79 | 13.79 | -0.14% | 1,074,794 |
| May 13, 2025 | 13.50 | 14.10 | 13.27 | 13.81 | 13.81 | 3.99% | 1,009,536 |
| May 12, 2025 | 13.09 | 13.35 | 12.87 | 13.28 | 13.28 | 6.24% | 1,453,213 |
| May 9, 2025 | 12.45 | 12.61 | 12.11 | 12.50 | 12.50 | 3.22% | 1,001,724 |
| May 8, 2025 | 11.96 | 12.23 | 11.95 | 12.11 | 12.11 | 2.02% | 956,100 |
| May 7, 2025 | 11.78 | 11.89 | 11.58 | 11.87 | 11.87 | 1.28% | 887,600 |
| May 6, 2025 | 11.66 | 11.84 | 11.61 | 11.72 | 11.72 | 1.47% | 578,000 |
| May 5, 2025 | 11.79 | 11.82 | 11.52 | 11.55 | 11.55 | -3.59% | 402,267 |
| May 2, 2025 | 11.97 | 12.10 | 11.76 | 11.98 | 11.98 | 1.18% | 665,436 |
| May 1, 2025 | 11.70 | 12.15 | 11.70 | 11.84 | 11.84 | 0.77% | 413,601 |
| Apr 30, 2025 | 11.87 | 11.89 | 11.64 | 11.75 | 11.75 | -1.84% | 491,533 |
| Apr 29, 2025 | 12.12 | 12.24 | 11.97 | 11.97 | 11.97 | -2.37% | 443,420 |
| Apr 28, 2025 | 12.20 | 12.30 | 12.10 | 12.26 | 12.26 | 0.49% | 437,633 |
| Apr 25, 2025 | 12.14 | 12.38 | 12.12 | 12.20 | 12.20 | -0.89% | 306,900 |
| Apr 24, 2025 | 12.24 | 12.50 | 12.21 | 12.31 | 12.31 | 1.90% | 600,433 |
| Apr 23, 2025 | 12.32 | 12.32 | 11.94 | 12.08 | 12.08 | -0.41% | 511,300 |
| Apr 22, 2025 | 12.11 | 12.26 | 12.02 | 12.13 | 12.13 | 0.75% | 952,100 |
| Apr 21, 2025 | 12.19 | 12.27 | 11.93 | 12.04 | 12.04 | -2.67% | 483,100 |
| Apr 17, 2025 | 12.03 | 12.44 | 12.02 | 12.37 | 12.37 | 3.34% | 1,154,100 |