Skip to main content
NuVista Energy Ltd. (TSX:NVA)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.6414.6714.5014.6214.62-42,641
Jun 26, 202514.4814.6414.3314.6214.621.74%613,933
Jun 25, 202514.6814.6814.3514.3714.37-2.04%617,044
Jun 24, 202514.6715.0714.6014.6714.67-1.87%1,141,041
Jun 23, 202515.8515.9414.9114.9514.95-4.78%878,300
Jun 20, 202515.6315.8615.5015.7015.700.19%1,246,200
Jun 19, 202515.8315.8315.6315.6715.670.38%236,839
Jun 18, 202515.7616.1115.5815.6115.61-0.57%2,491,717
Jun 17, 202515.5815.8315.4115.7015.701.68%961,500
Jun 16, 202515.3515.5615.2515.4415.44-1,393,200
Jun 13, 202515.9315.9815.2915.4415.44-0.39%1,885,900
Jun 12, 202515.2115.5015.1615.5015.501.24%1,376,630
Jun 11, 202515.2715.3715.0215.3115.310.46%1,101,800
Jun 10, 202515.0015.4914.9915.2415.241.94%1,432,300
Jun 9, 202514.5015.1514.4314.9514.952.61%1,276,900
Jun 6, 202514.2614.8314.2414.5714.573.04%1,557,800
Jun 5, 202514.1214.2613.9114.1414.141.00%1,533,047
Jun 4, 202514.1614.1913.9114.0014.00-1.06%882,211
Jun 3, 202514.0614.2913.9614.1514.150.93%1,247,723
Jun 2, 202514.1714.3713.9614.0214.021.45%642,200
May 30, 202513.9214.0313.7913.8213.82-1.43%646,317
May 29, 202514.1414.1713.9914.0214.02-0.43%450,300
May 28, 202514.2514.3413.9814.0814.08-0.78%561,700
May 27, 202514.1914.2213.9714.1914.19-0.14%1,171,728
May 26, 202513.9014.2313.9014.2114.211.65%555,332
May 23, 202513.5814.0013.5813.9813.981.97%418,841
May 22, 202513.9013.9513.7013.7113.71-2.00%616,722
May 21, 202514.0914.3613.9913.9913.99-0.64%825,400
May 20, 202513.7214.1213.6314.0814.082.70%1,429,200
May 16, 202513.7913.8613.6113.7113.710.37%896,727
May 15, 202513.5913.8213.5013.6613.66-0.94%950,705
May 14, 202513.6913.8013.5013.7913.79-0.14%1,074,794
May 13, 202513.5014.1013.2713.8113.813.99%1,009,536
May 12, 202513.0913.3512.8713.2813.286.24%1,453,213
May 9, 202512.4512.6112.1112.5012.503.22%1,001,724
May 8, 202511.9612.2311.9512.1112.112.02%956,100
May 7, 202511.7811.8911.5811.8711.871.28%887,600
May 6, 202511.6611.8411.6111.7211.721.47%578,000
May 5, 202511.7911.8211.5211.5511.55-3.59%402,267
May 2, 202511.9712.1011.7611.9811.981.18%665,436
May 1, 202511.7012.1511.7011.8411.840.77%413,601
Apr 30, 202511.8711.8911.6411.7511.75-1.84%491,533
Apr 29, 202512.1212.2411.9711.9711.97-2.37%443,420
Apr 28, 202512.2012.3012.1012.2612.260.49%437,633
Apr 25, 202512.1412.3812.1212.2012.20-0.89%306,900
Apr 24, 202512.2412.5012.2112.3112.311.90%600,433
Apr 23, 202512.3212.3211.9412.0812.08-0.41%511,300
Apr 22, 202512.1112.2612.0212.1312.130.75%952,100
Apr 21, 202512.1912.2711.9312.0412.04-2.67%483,100
Apr 17, 202512.0312.4412.0212.3712.373.34%1,154,100