Advertisement

U.S. markets open in 8 hours 6 minutes

S&P Futures
5,846.25
-2.75(-0.05%)
Dow Futures
42,583.00
-22.00(-0.05%)
Nasdaq Futures
20,375.00
-5.25(-0.03%)
Russell 2000 Futures
2,229.50
-1.50(-0.07%)
Crude Oil
70.32
+0.13(+0.19%)
Gold
2,738.40
-10.50(-0.38%)

NuVista Energy Ltd. (NVA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

10.96

+0.41

(+3.89%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 25, 2023 - Oct 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 24, 2024	10.57	11.00	10.55	10.96	10.96	687,900
Oct 23, 2024	10.58	10.58	10.34	10.55	10.55	360,400
Oct 22, 2024	10.48	10.69	10.48	10.56	10.56	683,800
Oct 21, 2024	10.60	10.73	10.41	10.44	10.44	467,100
Oct 18, 2024	10.49	10.58	10.35	10.53	10.53	372,800
Oct 17, 2024	10.43	10.65	10.38	10.63	10.63	681,800
Oct 16, 2024	10.75	10.83	10.39	10.43	10.43	701,700
Oct 15, 2024	10.95	10.98	10.73	10.81	10.81	1,182,700
Oct 11, 2024	11.35	11.45	11.21	11.42	11.42	705,800
Oct 10, 2024	11.31	11.44	11.24	11.39	11.39	733,200
Oct 09, 2024	11.10	11.26	11.05	11.25	11.25	709,700
Oct 08, 2024	11.40	11.40	11.12	11.17	11.17	681,700
Oct 07, 2024	11.49	11.74	11.49	11.56	11.56	620,900
Oct 04, 2024	11.45	11.62	11.38	11.45	11.45	854,500
Oct 03, 2024	11.28	11.42	11.18	11.37	11.37	697,100
Oct 02, 2024	11.57	11.61	11.19	11.25	11.25	615,800
Oct 01, 2024	11.03	11.45	10.90	11.36	11.36	954,100
Sep 30, 2024	10.72	11.17	10.72	11.12	11.12	658,300
Sep 27, 2024	10.79	10.96	10.79	10.92	10.92	758,400
Sep 26, 2024	10.83	10.93	10.70	10.73	10.73	600,100
Sep 25, 2024	11.34	11.40	11.04	11.06	11.06	491,000
Sep 24, 2024	11.57	11.62	11.37	11.41	11.41	413,400
Sep 23, 2024	11.46	11.66	11.32	11.39	11.39	1,193,800
Sep 20, 2024	11.57	11.62	11.39	11.45	11.45	1,048,400
Sep 19, 2024	11.68	11.79	11.58	11.65	11.65	402,200
Sep 18, 2024	11.74	11.74	11.42	11.49	11.49	506,000
Sep 17, 2024	11.58	11.80	11.51	11.79	11.79	614,200
Sep 16, 2024	11.63	11.72	11.42	11.56	11.56	499,200
Sep 13, 2024	11.87	11.91	11.57	11.61	11.61	676,300
Sep 12, 2024	11.58	11.80	11.45	11.67	11.67	788,100
Sep 11, 2024	11.41	11.64	11.15	11.54	11.54	544,000
Sep 10, 2024	11.42	11.43	11.02	11.39	11.39	711,100
Sep 09, 2024	11.76	11.82	11.41	11.43	11.43	601,200
Sep 06, 2024	12.07	12.17	11.61	11.70	11.70	645,700
Sep 05, 2024	12.25	12.37	11.95	12.08	12.08	704,600
Sep 04, 2024	12.20	12.69	12.06	12.13	12.13	709,500
Sep 03, 2024	12.54	12.61	12.17	12.20	12.20	1,172,100
Aug 30, 2024	12.73	12.78	12.52	12.77	12.77	400,500
Aug 29, 2024	12.73	12.91	12.73	12.86	12.86	467,600
Aug 28, 2024	12.80	12.82	12.60	12.67	12.67	1,283,400
Aug 27, 2024	13.08	13.08	12.75	12.83	12.83	893,300
Aug 26, 2024	13.18	13.25	13.07	13.12	13.12	851,500
Aug 23, 2024	12.98	13.12	12.88	13.02	13.02	545,000
Aug 22, 2024	13.03	13.04	12.85	12.89	12.89	304,100
Aug 21, 2024	13.14	13.26	12.97	12.99	12.99	493,000
Aug 20, 2024	13.18	13.19	12.98	13.07	13.07	669,500
Aug 19, 2024	13.29	13.43	13.20	13.20	13.20	568,100
Aug 16, 2024	13.34	13.52	13.26	13.28	13.28	672,800
Aug 15, 2024	13.42	13.59	13.40	13.46	13.46	736,400
Aug 14, 2024	13.12	13.42	13.08	13.35	13.35	906,900
Aug 13, 2024	13.08	13.21	12.98	13.06	13.06	392,200
Aug 12, 2024	12.72	13.45	12.72	13.20	13.20	1,038,400
Aug 09, 2024	12.55	12.69	12.44	12.62	12.62	570,300
Aug 08, 2024	12.25	12.61	12.06	12.50	12.50	1,100,900
Aug 07, 2024	12.79	12.93	12.30	12.31	12.31	770,000
Aug 06, 2024	12.19	12.61	12.10	12.60	12.60	869,100
Aug 02, 2024	12.93	12.93	12.29	12.46	12.46	1,232,800
Aug 01, 2024	13.38	13.46	12.84	13.22	13.22	2,026,700
Jul 31, 2024	13.25	13.43	13.18	13.37	13.37	989,900
Jul 30, 2024	12.98	13.23	12.92	13.04	13.04	972,700
Jul 29, 2024	13.29	13.32	12.86	13.03	13.03	977,800
Jul 26, 2024	13.25	13.31	12.99	13.31	13.31	502,500
Jul 25, 2024	13.22	13.29	12.88	13.23	13.23	731,700
Jul 24, 2024	13.49	13.63	13.21	13.21	13.21	677,800
Jul 23, 2024	13.63	13.63	13.22	13.47	13.47	639,100
Jul 22, 2024	13.44	13.76	13.35	13.70	13.70	338,000
Jul 19, 2024	13.58	13.70	13.37	13.52	13.52	377,400
Jul 18, 2024	13.95	14.01	13.55	13.60	13.60	389,000
Jul 17, 2024	14.33	14.44	13.89	13.91	13.91	652,400
Jul 16, 2024	14.33	14.44	14.25	14.29	14.29	430,000
Jul 15, 2024	14.26	14.47	14.06	14.42	14.42	828,700
Jul 12, 2024	14.44	14.86	14.20	14.20	14.20	625,200
Jul 11, 2024	14.10	14.36	13.93	14.26	14.26	583,400
Jul 10, 2024	13.57	13.97	13.55	13.95	13.95	892,500
Jul 09, 2024	13.83	13.96	13.53	13.55	13.55	341,200
Jul 08, 2024	14.00	14.00	13.72	13.92	13.92	564,900
Jul 05, 2024	14.38	14.41	13.92	13.96	13.96	518,900
Jul 04, 2024	14.17	14.44	14.17	14.37	14.37	247,500
Jul 03, 2024	14.31	14.57	14.12	14.15	14.15	407,700
Jul 02, 2024	14.27	14.43	14.13	14.29	14.29	539,900
Jun 28, 2024	14.22	14.38	14.03	14.22	14.22	465,800
Jun 27, 2024	13.94	14.16	13.90	14.15	14.15	650,400
Jun 26, 2024	13.65	13.90	13.59	13.84	13.84	358,900
Jun 25, 2024	13.67	13.87	13.55	13.63	13.63	795,800
Jun 24, 2024	13.09	13.76	13.02	13.70	13.70	1,387,900
Jun 21, 2024	13.45	13.49	13.03	13.04	13.04	8,221,600
Jun 20, 2024	13.56	13.74	13.46	13.47	13.47	919,400
Jun 19, 2024	13.54	13.63	13.49	13.54	13.54	146,400
Jun 18, 2024	13.40	13.68	13.33	13.53	13.53	654,000
Jun 17, 2024	13.43	13.50	13.16	13.40	13.40	617,800
Jun 14, 2024	13.45	13.52	13.29	13.42	13.42	467,100
Jun 13, 2024	13.63	13.64	13.38	13.39	13.39	713,900
Jun 12, 2024	13.90	14.00	13.64	13.65	13.65	585,100
Jun 11, 2024	13.72	13.89	13.59	13.75	13.75	591,700
Jun 10, 2024	13.43	13.91	13.35	13.77	13.77	525,900
Jun 07, 2024	13.40	13.56	13.33	13.41	13.41	417,800
Jun 06, 2024	13.32	13.49	13.28	13.47	13.47	338,500
Jun 05, 2024	13.11	13.30	13.02	13.28	13.28	400,700
Jun 04, 2024	13.33	13.33	12.87	13.04	13.04	449,500
Jun 03, 2024	13.71	13.80	13.30	13.44	13.44	770,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,846.25-2.75(-0.05%)

Dow Futures42,583.00-22.00(-0.05%)

Nasdaq Futures20,375.00-5.25(-0.03%)

Russell 2000 Futures2,229.50-1.50(-0.07%)

Crude Oil70.32+0.13(+0.19%)

Gold2,738.40-10.50(-0.38%)

NuVista Energy Ltd. (NVA.TO)

S&P Futures
5,846.25
-2.75(-0.05%)

Dow Futures
42,583.00
-22.00(-0.05%)

Nasdaq Futures
20,375.00
-5.25(-0.03%)

Russell 2000 Futures
2,229.50
-1.50(-0.07%)

Crude Oil
70.32
+0.13(+0.19%)

Gold
2,738.40
-10.50(-0.38%)