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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	14.58	14.86	14.86	14.94	14.56	836,803
August 21, 2025	14.13	14.59	14.59	14.61	14.11	457,300
August 20, 2025	14.15	14.07	14.07	14.27	14.06	702,262
August 19, 2025	14.27	14.11	14.11	14.34	14.08	269,506
August 18, 2025	14.06	14.27	14.27	14.28	13.94	444,200
August 15, 2025	14.22	14.1	14.1	14.45	14.07	360,568
August 14, 2025	14.28	14.35	14.35	14.36	14.14	323,619
August 13, 2025	14.49	14.3	14.3	14.69	14.16	378,700
August 12, 2025	14.23	14.59	14.59	14.79	14.23	750,584
August 11, 2025	14.3	14.27	14.27	14.37	14.01	514,040
August 08, 2025	14.56	14.3	14.3	14.59	14.27	567,100
August 07, 2025	14.43	14.53	14.53	15.04	14.43	1.07M
August 06, 2025	14.44	14.24	14.24	14.58	14.14	447,500
August 05, 2025	14.37	14.33	14.33	14.45	14.08	622,974
August 01, 2025	14.58	14.3	14.3	14.58	14.2	677,800
July 31, 2025	14.65	14.64	14.64	15.01	14.63	850,000
July 30, 2025	14.74	14.8	14.8	14.84	14.61	440,417
July 29, 2025	14.61	14.82	14.82	14.89	14.61	498,000
July 28, 2025	14.25	14.59	14.59	14.62	14.24	1.23M
July 25, 2025	14.25	14.18	14.18	14.32	14.11	358,700
July 24, 2025	13.98	14.22	14.22	14.26	13.95	629,200
July 23, 2025	13.82	13.98	13.98	13.99	13.78	563,593
July 22, 2025	13.72	13.88	13.88	13.91	13.72	381,630
July 21, 2025	14.1	13.72	13.72	14.14	13.69	1.17M
July 18, 2025	14.02	14.08	14.08	14.09	13.81	558,935
July 17, 2025	13.9	13.84	13.84	14.03	13.81	434,668
July 16, 2025	14	13.92	13.92	14.2	13.9	606,500
July 15, 2025	14.09	14.04	14.04	14.17	13.94	511,600
July 14, 2025	14.08	14.13	14.13	14.18	13.96	433,734
July 11, 2025	13.94	14.06	14.06	14.09	13.85	612,670
July 10, 2025	13.96	13.95	13.95	14.09	13.85	746,618
July 09, 2025	14.03	14.04	14.04	14.16	13.81	535,013
July 08, 2025	13.81	14.07	14.07	14.15	13.75	1.58M
July 07, 2025	14.2	13.8	13.8	14.36	13.63	2.49M
July 04, 2025	14.39	14.31	14.31	14.5	14.25	584,406
July 03, 2025	14.34	14.5	14.5	14.51	14.15	2.84M
July 02, 2025	15.15	14.84	14.84	15.15	14.7	911,948
June 30, 2025	14.71	14.98	14.98	15	14.63	846,040
June 27, 2025	14.64	14.75	14.75	14.81	14.5	874,428
June 26, 2025	14.48	14.62	14.62	14.64	14.33	613,933
June 25, 2025	14.68	14.37	14.37	14.68	14.35	617,044
June 24, 2025	14.67	14.67	14.67	15.07	14.6	1.14M
June 23, 2025	15.85	14.95	14.95	15.94	14.91	878,300
June 20, 2025	15.63	15.7	15.7	15.86	15.5	1.25M
June 19, 2025	15.83	15.67	15.67	15.83	15.63	236,839
June 18, 2025	15.76	15.61	15.61	16.11	15.58	2.49M
June 17, 2025	15.58	15.7	15.7	15.83	15.41	961,500
June 16, 2025	15.35	15.44	15.44	15.56	15.25	1.39M
June 13, 2025	15.93	15.44	15.44	15.98	15.29	1.88M
June 12, 2025	15.21	15.5	15.5	15.5	15.16	1.38M
June 11, 2025	15.27	15.31	15.31	15.37	15.02	1.1M
June 10, 2025	15	15.24	15.24	15.49	14.99	1.43M
June 09, 2025	14.5	14.95	14.95	15.15	14.43	1.28M
June 06, 2025	14.26	14.57	14.57	14.83	14.24	1.56M
June 05, 2025	14.12	14.14	14.14	14.26	13.91	1.53M
June 04, 2025	14.16	14	14	14.19	13.91	882,211
June 03, 2025	14.06	14.15	14.15	14.29	13.96	1.25M
June 02, 2025	14.17	14.02	14.02	14.37	13.96	642,200
May 30, 2025	13.92	13.82	13.82	14.03	13.79	646,317
May 29, 2025	14.14	14.02	14.02	14.17	13.99	450,300

NuVista Energy Ltd. (NVA.TO) TSX