NuVista Energy Ltd Historical Data - NVA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
NuVista Energy Ltd (NVA)
NuVista Energy Ltd (NVA) Historical

NuVista Energy Ltd (NVA)

12.56

0.11

(0.88%)

Closed 09 February 8:12AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.75	-5.63486100676	13.31	13.34	11.94	599195	12.80371616	CS
4	-1.71	-11.9831814996	14.27	14.51	11.94	630975	13.38823002	CS
12	-0.42	-3.23574730354	12.98	14.51	11.94	737343	13.4209495	CS
26	-0.23	-1.79827990618	12.79	14.51	10.34	753324	12.56701835	CS
52	2.91	30.1554404145	9.65	14.84	9.65	672088	12.66443834	CS
156	3.31	35.7837837838	9.25	14.84	8.11	738198	11.69997718	CS
260	10.27	448.471615721	2.29	14.84	0.24	1098588	5.88230661	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738968000	12.56	0.11	0.88	12.49	12.64	12.26	1893768
1738881600	12.45	-0.47	-3.64	12.97	13.01	12.41	958004
1738795200	12.92	-0.15	-1.15	13.02	13.07	12.89	393326
1738708800	13.07	0.18	1.40	12.86	13.14	12.79	358942
1738622400	12.89	-0.12	-0.92	11.94	13	11.94	563968
1738363200	13.01	-0.33	-2.47	13.31	13.34	12.95	721735
1738276800	13.34	-0.07	-0.52	13.42	13.47	13.17	652586
1738190400	13.41	0.15	1.13	13.16	13.43	13.14	427335
1738104000	13.26	-0.02	-0.15	13.35	13.36	12.97	534479
1738017600	13.28	-0.3	-2.21	13.31	13.42	13.08	805786
1737758400	13.58	-0.17	-1.24	13.64	13.77	13.46	422445
1737672000	13.75	0.03	0.22	13.7	14.1	13.67	771585
1737585600	13.72	0.15	1.11	13.54	13.76	13.43	723020
1737499200	13.57	-0.24	-1.74	13.56	13.67	13.25	394369
1737412800	13.81	0.38	2.83	13.41	13.81	13.37	477741
1737153600	13.43	0.13	0.98	13.28	13.47	13.21	724076
1737067200	13.3	-0.4	-2.92	13.75	13.75	13.2	1013895
1736980800	13.7	0.11	0.81	13.72	13.88	13.67	745002
1736894400	13.59	-0.29	-2.09	13.83	13.96	13.35	584419
1736808000	13.88	-0.15	-1.07	14.03	14.28	13.87	662692
1736548800	14.03	-0.12	-0.85	14.27	14.51	13.96	684096
1736462400	14.15	0.03	0.21	14	14.23	14	288536
1736376000	14.12	0.24	1.73	13.87	14.13	13.81	821333
1736289600	13.88	-0.08	-0.57	13.95	14.09	13.87	877974
1736203200	13.96	0.06	0.43	14	14.19	13.83	660364
1735944000	13.9	-0.08	-0.57	13.86	14.03	13.78	673983
1735857600	13.98	0.16	1.16	13.96	14.06	13.8	719850
1735684800	13.82	0.3	2.22	13.52	13.85	13.52	460221
1735598400	13.52	0.28	2.11	13.33	13.65	13.26	530076
1735339200	13.24	0.1	0.76	13.16	13.37	12.95	472765
1735069200	13.14	0.28	2.18	12.88	13.24	12.8	173829
1734993600	12.86	0.53	4.30	12.33	12.91	12.3	561052
1734734400	12.33	0.07	0.57	12.22	12.59	12.22	708729
1734648000	12.26	-0.51	-3.99	12.69	12.77	12.12	1233380
1734561600	12.77	-0.71	-5.27	13.27	13.3	12.26	1338758
1734475200	13.48	0	0.00	13.42	13.56	13.24	986983
1734388800	13.48	0.04	0.30	13.47	13.6	13.43	1920713
1734129600	13.44	-0.06	-0.44	13.52	13.54	13.32	1085549
1734043200	13.5	-0.08	-0.59	13.61	13.71	13.41	516759
1733956800	13.58	0.18	1.34	13.45	13.7	13.38	454729
1733870400	13.4	-0.02	-0.15	13.45	13.49	13.33	371502
1733784000	13.42	0.05	0.37	13.51	13.59	13.4	1631557
1733524800	13.37	-0.12	-0.89	13.44	13.45	13.14	741068
1733438400	13.49	0.01	0.07	13.48	13.59	13.4	426769
1733352000	13.48	-0.07	-0.52	13.57	13.57	13.38	951149
1733265600	13.55	0.16	1.19	13.48	13.6	13.37	584577
1733179200	13.39	-0.18	-1.33	13.5	13.59	13.38	828738
1732920000	13.57	0.07	0.52	13.57	13.64	13.49	447633
1732833600	13.5	-0.01	-0.07	13.45	13.54	13.41	236610
1732747200	13.51	0.06	0.45	13.45	13.62	13.4	751228
1732660800	13.45	-0.23	-1.68	13.61	13.61	13.29	1344006
1732574400	13.68	-0.18	-1.30	13.78	13.86	13.55	495890
1732315200	13.86	-0.31	-2.19	14.09	14.12	13.8	1163206
1732228800	14.17	0.78	5.83	13.51	14.18	13.5	1401796
1732142400	13.39	0.38	2.92	13.08	13.49	12.98	857936
1732056000	13.01	-0.14	-1.06	13.08	13.21	12.95	610751
1731969600	13.15	0	0.00	13.22	13.37	13.15	1201027
1731710400	13.15	0.12	0.92	12.98	13.22	12.93	878040
1731624000	13.03	0.57	4.57	12.69	13.57	12.69	1431197
1731537600	12.46	0.19	1.55	12.28	12.52	12.24	1463173
1731451200	12.27	-0.2	-1.60	12.36	12.65	12.15	764955
1731364800	12.47	-0.1	-0.80	12.51	12.7	12.3	1591986
1731105600	12.57	0.87	7.44	12.46	12.76	12.04	1413858

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions