Skip to main content
NuVista Energy Ltd. (TSX:NVA)
Canada flag Canada · Delayed Price · Currency is CAD
18.77
-0.13 (-0.69%)
At close: Dec 5, 2025

NuVista Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.8619.0818.7718.7718.77-0.69%821,283
Dec 4, 202518.9918.9918.8318.9018.900.11%705,730
Dec 3, 202518.4818.9618.4818.8818.881.94%2,178,376
Dec 2, 202518.7018.7018.5018.5218.52-0.96%1,111,405
Dec 1, 202518.4618.8318.4518.7018.700.70%1,582,083
Nov 28, 202518.3418.6018.3418.5718.570.43%318,788
Nov 27, 202518.4718.5418.4318.4918.490.11%100,294
Nov 26, 202518.1018.5718.1018.4718.471.65%1,763,895
Nov 25, 202518.1518.2618.0818.1718.17-0.93%835,511
Nov 24, 202518.2318.3518.0218.3418.341.10%1,925,198
Nov 21, 202517.8818.2217.8618.1418.140.67%782,492
Nov 20, 202518.1618.5218.0118.0218.02-0.61%1,652,843
Nov 19, 202517.9918.1617.8318.1318.130.17%1,664,804
Nov 18, 202517.8918.1317.7918.1018.101.17%1,186,488
Nov 17, 202518.0318.0917.8617.8917.89-1.16%1,118,720
Nov 14, 202517.8818.1417.8818.1018.100.11%1,768,419
Nov 13, 202517.0018.1717.0018.0818.081.01%2,616,784
Nov 12, 202518.2918.2917.8717.9017.90-1.70%3,440,608
Nov 11, 202518.0118.2918.0118.2118.210.77%3,196,153
Nov 10, 202518.0418.0817.9318.0718.070.33%2,657,408
Nov 7, 202517.8418.0817.7618.0118.010.78%5,298,794
Nov 6, 202517.6417.9617.5917.8717.871.48%2,438,080
Nov 5, 202517.3618.2017.2517.6117.614.08%6,355,327
Nov 4, 202516.7616.9716.6116.9216.92-0.76%407,728
Nov 3, 202516.7217.1416.5817.0517.052.22%569,518
Oct 31, 202516.4416.7016.3416.6816.682.21%520,240
Oct 30, 202516.3016.4816.2216.3216.32-0.12%378,700
Oct 29, 202516.2116.4616.1516.3416.340.68%444,380
Oct 28, 202515.9916.3515.9916.2316.231.00%533,051
Oct 27, 202516.1416.2615.9516.0716.07-0.43%489,349
Oct 24, 202516.1616.3816.0816.1416.14-0.74%495,098
Oct 23, 202516.2816.4116.0716.2616.261.37%654,692
Oct 22, 202515.9016.1415.6416.0416.040.56%584,371
Oct 21, 202515.8716.0015.6115.9515.950.19%640,616
Oct 20, 202515.9216.1215.8415.9215.920.25%553,479
Oct 17, 202516.2316.2315.7915.8815.880.57%441,463
Oct 16, 202516.2616.2715.7915.7915.79-1.68%493,528
Oct 15, 202516.2416.5116.0316.0616.06-0.12%604,357
Oct 14, 202515.8016.2915.6916.0816.080.94%453,505
Oct 10, 202516.2916.3815.8815.9315.93-3.04%482,341
Oct 9, 202516.8017.0416.4116.4316.43-2.09%285,562
Oct 8, 202516.5516.8116.4216.7816.781.51%485,114
Oct 7, 202516.2016.5516.1116.5316.531.85%353,780
Oct 6, 202516.3216.4016.1016.2316.230.37%293,451
Oct 3, 202515.9116.1915.9116.1716.171.57%242,162
Oct 2, 202516.2016.2415.8715.9215.92-1.97%553,111
Oct 1, 202515.9616.3115.9316.2416.241.00%496,218
Sep 30, 202516.0416.3215.5316.0816.08-3.65%687,437
Sep 29, 202516.7416.7816.3816.6916.69-0.18%395,051
Sep 26, 202516.5716.8216.5316.7216.720.78%304,338
Sep 25, 202516.3516.6316.3516.5916.591.10%366,560
Sep 24, 202516.4916.5116.0916.4116.410.43%1,094,640
Sep 23, 202516.3316.3916.0516.3416.341.24%1,096,998
Sep 22, 202515.3216.2915.3216.1416.145.91%1,386,761
Sep 19, 202515.4515.4515.1615.2415.24-0.97%2,673,247
Sep 18, 202515.5115.5515.3015.3915.39-0.58%324,288
Sep 17, 202515.3815.6615.3215.4815.480.45%366,374
Sep 16, 202515.1415.5115.1215.4115.412.46%596,130
Sep 15, 202515.2815.3714.9815.0415.04-1.70%425,424
Sep 12, 202514.9815.3114.9615.3015.303.03%723,238
Sep 11, 202514.8715.0614.8114.8514.85-0.74%605,538
Sep 10, 202514.9415.0414.7714.9614.960.27%412,665
Sep 9, 202514.8515.1214.8514.9214.920.81%802,164
Sep 8, 202514.6314.8114.6314.8014.801.58%696,489
Sep 5, 202514.6614.7614.4614.5714.57-1.42%510,633
Sep 4, 202514.6314.8614.6314.7814.780.89%415,228
Sep 3, 202514.6614.7714.5114.6514.65-1.01%555,517
Sep 2, 202514.5514.8214.5414.8014.801.37%499,475
Aug 29, 202514.4914.6114.4114.6014.600.69%391,406
Aug 28, 202514.6414.6514.4914.5014.50-1.49%514,418
Aug 27, 202514.3514.7214.1914.7214.723.44%1,201,656
Aug 26, 202514.4414.4814.1114.2314.23-2.73%1,398,890
Aug 25, 202514.8014.8414.6214.6314.63-1.55%609,754
Aug 22, 202514.5814.9414.5614.8614.861.85%836,803
Aug 21, 202514.1314.6114.1114.5914.593.70%457,255
Aug 20, 202514.1514.2714.0614.0714.07-0.28%702,262
Aug 19, 202514.2714.3414.0814.1114.11-1.12%269,506
Aug 18, 202514.0614.2813.9414.2714.271.21%444,197
Aug 15, 202514.2214.4514.0714.1014.10-1.74%360,568
Aug 14, 202514.2814.3614.1414.3514.350.35%323,619
Aug 13, 202514.4914.6914.1614.3014.30-1.99%378,666
Aug 12, 202514.2314.7914.2314.5914.592.24%750,484
Aug 11, 202514.3014.3714.0114.2714.27-0.21%514,040
Aug 8, 202514.5614.5914.2714.3014.30-1.58%567,060
Aug 7, 202514.4315.0414.4314.5314.532.04%1,069,172
Aug 6, 202514.4414.5814.1414.2414.24-0.63%447,499
Aug 5, 202514.3714.4514.0814.3314.330.21%623,725
Aug 1, 202514.5814.5814.2014.3014.30-2.32%677,766
Jul 31, 202514.6515.0114.6314.6414.64-1.08%849,963
Jul 30, 202514.7414.8414.6114.8014.80-0.13%440,315
Jul 29, 202514.6114.8914.6114.8214.821.58%497,977
Jul 28, 202514.2514.6214.2414.5914.592.89%1,225,395
Jul 25, 202514.2514.3214.1114.1814.18-0.28%358,665
Jul 24, 202513.9814.2613.9514.2214.221.72%629,176
Jul 23, 202513.8213.9913.7813.9813.980.72%563,593
Jul 22, 202513.7213.9113.7213.8813.881.17%381,630
Jul 21, 202514.1014.1413.6913.7213.72-2.56%1,171,991
Jul 18, 202514.0214.0913.8114.0814.081.73%558,935
Jul 17, 202513.9014.0313.8113.8413.84-0.57%434,668
Jul 16, 202514.0014.2013.9013.9213.92-0.85%606,480