NuVista Energy Ltd. - NVA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	18.59	18.61	18.61	18.67	18.45	483,642
December 09, 2025	18.88	18.59	18.59	18.88	18.53	741,819
December 08, 2025	18.7	18.71	18.71	18.86	18.6	993,700
December 05, 2025	18.86	18.77	18.77	19.08	18.77	821,283
December 04, 2025	18.99	18.9	18.9	18.99	18.83	705,730
December 03, 2025	18.48	18.88	18.88	18.96	18.48	2.18M
December 02, 2025	18.7	18.52	18.52	18.7	18.5	1.11M
December 01, 2025	18.46	18.7	18.7	18.83	18.45	1.58M
November 28, 2025	18.34	18.57	18.57	18.6	18.34	318,737
November 27, 2025	18.47	18.49	18.49	18.54	18.43	100,294
November 26, 2025	18.1	18.47	18.47	18.57	18.1	1.76M
November 25, 2025	18.15	18.17	18.17	18.26	18.08	835,511
November 24, 2025	18.23	18.34	18.34	18.35	18.02	1.93M
November 21, 2025	17.88	18.14	18.14	18.22	17.86	782,500
November 20, 2025	18.16	18.02	18.02	18.52	18.01	1.65M
November 19, 2025	17.99	18.13	18.13	18.16	17.83	1.66M
November 18, 2025	17.89	18.1	18.1	18.13	17.79	1.19M
November 17, 2025	18.03	17.89	17.89	18.09	17.86	1.12M
November 14, 2025	17.88	18.1	18.1	18.14	17.88	1.77M
November 13, 2025	17	18.08	18.08	18.17	17	2.62M
November 12, 2025	18.29	17.9	17.9	18.29	17.87	3.44M
November 11, 2025	18.01	18.21	18.21	18.29	18.01	3.2M
November 10, 2025	18.04	18.07	18.07	18.08	17.93	5.3M
November 07, 2025	17.84	18.01	18.01	18.08	17.76	5.3M
November 06, 2025	17.64	17.87	17.87	17.96	17.59	2.44M
November 05, 2025	17.36	17.61	17.61	18.2	17.25	6.35M
November 04, 2025	16.76	16.92	16.92	16.97	16.61	407,728
November 03, 2025	16.72	17.05	17.05	17.14	16.58	569,518
October 31, 2025	16.44	16.68	16.68	16.7	16.34	520,240
October 30, 2025	16.3	16.32	16.32	16.48	16.22	358,200
October 29, 2025	16.21	16.34	16.34	16.46	16.15	444,380
October 28, 2025	15.99	16.23	16.23	16.35	15.99	533,100
October 27, 2025	16.14	16.07	16.07	16.26	15.95	489,349
October 24, 2025	16.16	16.14	16.14	16.38	16.08	495,100
October 23, 2025	16.28	16.26	16.26	16.41	16.07	644,217
October 22, 2025	15.9	16.04	16.04	16.14	15.64	584,400
October 21, 2025	15.87	15.95	15.95	16	15.61	640,616
October 20, 2025	15.92	15.92	15.92	16.11	15.84	553,624
October 17, 2025	16.23	15.88	15.88	16.23	15.79	440,482
October 16, 2025	16.26	15.79	15.79	16.27	15.79	489,733
October 15, 2025	16.24	16.06	16.06	16.51	16.02	603,043
October 14, 2025	15.8	16.08	16.08	16.29	15.69	453,505
October 10, 2025	16.29	15.93	15.93	16.38	15.88	480,540
October 09, 2025	16.8	16.43	16.43	17.04	16.41	285,562
October 08, 2025	16.55	16.78	16.78	16.81	16.42	485,114
October 07, 2025	16.2	16.53	16.53	16.55	16.11	353,522
October 06, 2025	16.32	16.23	16.23	16.4	16.1	293,500
October 03, 2025	15.91	16.17	16.17	16.19	15.91	242,189
October 02, 2025	16.2	15.92	15.92	16.24	15.87	563,164
October 01, 2025	15.96	16.24	16.24	16.31	15.93	496,218
September 30, 2025	16.04	16.08	16.08	16.32	15.53	687,437
September 29, 2025	16.74	16.69	16.69	16.78	16.38	395,100
September 26, 2025	16.57	16.72	16.72	16.82	16.53	304,338
September 25, 2025	16.35	16.59	16.59	16.63	16.35	366,560
September 24, 2025	16.49	16.41	16.41	16.51	16.09	1.09M
September 23, 2025	16.33	16.34	16.34	16.39	16.05	1.1M
September 22, 2025	15.32	16.14	16.14	16.29	15.32	1.39M
September 19, 2025	15.45	15.24	15.24	15.45	15.16	2.67M
September 18, 2025	15.51	15.39	15.39	15.55	15.3	324,327
September 17, 2025	15.38	15.48	15.48	15.66	15.32	366,400

NuVista Energy Ltd. (NVA.TO) TSX