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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	15.14	15.41	15.41	15.51	15.12	596,130
September 15, 2025	15.28	15.04	15.04	15.37	14.98	425,424
September 12, 2025	14.98	15.3	15.3	15.31	14.96	723,240
September 11, 2025	14.87	14.85	14.85	15.06	14.81	605,538
September 10, 2025	14.94	14.96	14.96	15.04	14.77	412,700
September 09, 2025	14.85	14.92	14.92	15.12	14.85	802,200
September 08, 2025	14.63	14.8	14.8	14.81	14.63	696,761
September 05, 2025	14.66	14.57	14.57	14.76	14.46	510,633
September 04, 2025	14.63	14.78	14.78	14.86	14.63	414,079
September 03, 2025	14.66	14.65	14.65	14.77	14.51	556,517
September 02, 2025	14.55	14.8	14.8	14.82	14.54	499,500
August 29, 2025	14.49	14.6	14.6	14.61	14.41	391,406
August 28, 2025	14.64	14.5	14.5	14.65	14.49	514,418
August 27, 2025	14.35	14.72	14.72	14.72	14.19	1.2M
August 26, 2025	14.44	14.23	14.23	14.48	14.11	1.4M
August 25, 2025	14.8	14.63	14.63	14.84	14.62	609,834
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

NuVista Energy Ltd. (NVA.TO) TSX