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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	19.04	19.04	19.04	19.04	19.04	0
February 04, 2026	18.76	19.04	19.04	19.07	18.76	1.64M
February 03, 2026	18.6	18.78	18.78	18.83	18.47	13.79M
February 02, 2026	18.22	18.52	18.52	18.63	18.09	536,811
January 30, 2026	18.61	18.64	18.64	18.76	18.51	365,787
January 29, 2026	18.6	18.6	18.6	18.8	18.58	539,230
January 28, 2026	18.56	18.5	18.5	18.61	18.45	304,000
January 27, 2026	18.36	18.54	18.54	18.55	18.36	400,200
January 26, 2026	18.44	18.4	18.4	18.44	18.2	740,300
January 23, 2026	18.56	18.44	18.44	18.68	18.33	651,200
January 22, 2026	18.4	18.38	18.38	18.5	18.29	857,500
January 21, 2026	18.47	18.48	18.48	18.75	18.3	1.29M
January 20, 2026	18.4	18.28	18.28	18.52	18.23	1.34M
January 19, 2026	18.37	18.37	18.37	18.47	18.34	131,327
January 16, 2026	18.46	18.4	18.4	18.5	18.32	1.24M
January 15, 2026	18.38	18.46	18.46	18.6	18.26	676,024
January 14, 2026	18.32	18.56	18.56	18.73	18.32	2.38M
January 13, 2026	18.21	18.31	18.31	18.53	18.21	3.4M
January 12, 2026	18.02	18.14	18.14	18.21	18.02	1.5M
January 09, 2026	18.01	18.05	18.05	18.13	17.91	1.45M
January 08, 2026	17.63	17.99	17.99	18.21	17.63	3.07M
January 07, 2026	17.67	17.54	17.54	17.76	17.51	1.19M
January 06, 2026	17.89	17.73	17.73	18.03	17.69	1.27M
January 05, 2026	18.16	17.92	17.92	18.46	17.77	2.16M
January 02, 2026	18.17	18.37	18.37	18.44	18	692,100
December 31, 2025	18.12	18.12	18.12	18.2	18.04	379,600
December 30, 2025	17.96	18.17	18.17	18.22	17.96	796,200
December 29, 2025	17.56	17.94	17.94	17.96	17.56	2.03M
December 23, 2025	17.72	17.75	17.75	17.85	17.72	1.58M
December 22, 2025	17.84	17.73	17.73	18.01	17.7	1.98M
December 19, 2025	17.7	17.68	17.68	17.79	17.59	3.14M
December 18, 2025	17.82	17.56	17.56	17.95	17.54	443,308
December 17, 2025	17.77	17.96	17.96	17.99	17.66	665,300
December 16, 2025	17.86	17.59	17.59	17.91	17.58	815,238
December 15, 2025	18.25	18.08	18.08	18.38	17.95	745,200
December 12, 2025	18.16	18.3	18.3	18.47	18.16	295,300
December 11, 2025	18.44	18.3	18.3	18.54	18.29	460,433
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

NuVista Energy Ltd. (NVA.TO) TSX