Toronto - Delayed Quote CAD
NuVista Energy Ltd. (NVA.TO)
At close: October 24 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 24, 2024 | 10.57 | 11.00 | 10.55 | 10.96 | 10.96 | 687,900 |
Oct 23, 2024 | 10.58 | 10.58 | 10.34 | 10.55 | 10.55 | 360,400 |
Oct 22, 2024 | 10.48 | 10.69 | 10.48 | 10.56 | 10.56 | 683,800 |
Oct 21, 2024 | 10.60 | 10.73 | 10.41 | 10.44 | 10.44 | 467,100 |
Oct 18, 2024 | 10.49 | 10.58 | 10.35 | 10.53 | 10.53 | 372,800 |
Oct 17, 2024 | 10.43 | 10.65 | 10.38 | 10.63 | 10.63 | 681,800 |
Oct 16, 2024 | 10.75 | 10.83 | 10.39 | 10.43 | 10.43 | 701,700 |
Oct 15, 2024 | 10.95 | 10.98 | 10.73 | 10.81 | 10.81 | 1,182,700 |
Oct 11, 2024 | 11.35 | 11.45 | 11.21 | 11.42 | 11.42 | 705,800 |
Oct 10, 2024 | 11.31 | 11.44 | 11.24 | 11.39 | 11.39 | 733,200 |
Oct 9, 2024 | 11.10 | 11.26 | 11.05 | 11.25 | 11.25 | 709,700 |
Oct 8, 2024 | 11.40 | 11.40 | 11.12 | 11.17 | 11.17 | 681,700 |
Oct 7, 2024 | 11.49 | 11.74 | 11.49 | 11.56 | 11.56 | 620,900 |
Oct 4, 2024 | 11.45 | 11.62 | 11.38 | 11.45 | 11.45 | 854,500 |
Oct 3, 2024 | 11.28 | 11.42 | 11.18 | 11.37 | 11.37 | 697,100 |
Oct 2, 2024 | 11.57 | 11.61 | 11.19 | 11.25 | 11.25 | 615,800 |
Oct 1, 2024 | 11.03 | 11.45 | 10.90 | 11.36 | 11.36 | 954,100 |
Sep 30, 2024 | 10.72 | 11.17 | 10.72 | 11.12 | 11.12 | 658,300 |
Sep 27, 2024 | 10.79 | 10.96 | 10.79 | 10.92 | 10.92 | 758,400 |
Sep 26, 2024 | 10.83 | 10.93 | 10.70 | 10.73 | 10.73 | 600,100 |
Sep 25, 2024 | 11.34 | 11.40 | 11.04 | 11.06 | 11.06 | 491,000 |
Sep 24, 2024 | 11.57 | 11.62 | 11.37 | 11.41 | 11.41 | 413,400 |
Sep 23, 2024 | 11.46 | 11.66 | 11.32 | 11.39 | 11.39 | 1,193,800 |
Sep 20, 2024 | 11.57 | 11.62 | 11.39 | 11.45 | 11.45 | 1,048,400 |
Sep 19, 2024 | 11.68 | 11.79 | 11.58 | 11.65 | 11.65 | 402,200 |
Sep 18, 2024 | 11.74 | 11.74 | 11.42 | 11.49 | 11.49 | 506,000 |
Sep 17, 2024 | 11.58 | 11.80 | 11.51 | 11.79 | 11.79 | 614,200 |
Sep 16, 2024 | 11.63 | 11.72 | 11.42 | 11.56 | 11.56 | 499,200 |
Sep 13, 2024 | 11.87 | 11.91 | 11.57 | 11.61 | 11.61 | 676,300 |
Sep 12, 2024 | 11.58 | 11.80 | 11.45 | 11.67 | 11.67 | 788,100 |
Sep 11, 2024 | 11.41 | 11.64 | 11.15 | 11.54 | 11.54 | 544,000 |
Sep 10, 2024 | 11.42 | 11.43 | 11.02 | 11.39 | 11.39 | 711,100 |
Sep 9, 2024 | 11.76 | 11.82 | 11.41 | 11.43 | 11.43 | 601,200 |
Sep 6, 2024 | 12.07 | 12.17 | 11.61 | 11.70 | 11.70 | 645,700 |
Sep 5, 2024 | 12.25 | 12.37 | 11.95 | 12.08 | 12.08 | 704,600 |
Sep 4, 2024 | 12.20 | 12.69 | 12.06 | 12.13 | 12.13 | 709,500 |
Sep 3, 2024 | 12.54 | 12.61 | 12.17 | 12.20 | 12.20 | 1,172,100 |
Aug 30, 2024 | 12.73 | 12.78 | 12.52 | 12.77 | 12.77 | 400,500 |
Aug 29, 2024 | 12.73 | 12.91 | 12.73 | 12.86 | 12.86 | 467,600 |
Aug 28, 2024 | 12.80 | 12.82 | 12.60 | 12.67 | 12.67 | 1,283,400 |
Aug 27, 2024 | 13.08 | 13.08 | 12.75 | 12.83 | 12.83 | 893,300 |
Aug 26, 2024 | 13.18 | 13.25 | 13.07 | 13.12 | 13.12 | 851,500 |
Aug 23, 2024 | 12.98 | 13.12 | 12.88 | 13.02 | 13.02 | 545,000 |
Aug 22, 2024 | 13.03 | 13.04 | 12.85 | 12.89 | 12.89 | 304,100 |
Aug 21, 2024 | 13.14 | 13.26 | 12.97 | 12.99 | 12.99 | 493,000 |
Aug 20, 2024 | 13.18 | 13.19 | 12.98 | 13.07 | 13.07 | 669,500 |
Aug 19, 2024 | 13.29 | 13.43 | 13.20 | 13.20 | 13.20 | 568,100 |
Aug 16, 2024 | 13.34 | 13.52 | 13.26 | 13.28 | 13.28 | 672,800 |
Aug 15, 2024 | 13.42 | 13.59 | 13.40 | 13.46 | 13.46 | 736,400 |
Aug 14, 2024 | 13.12 | 13.42 | 13.08 | 13.35 | 13.35 | 906,900 |
Aug 13, 2024 | 13.08 | 13.21 | 12.98 | 13.06 | 13.06 | 392,200 |
Aug 12, 2024 | 12.72 | 13.45 | 12.72 | 13.20 | 13.20 | 1,038,400 |
Aug 9, 2024 | 12.55 | 12.69 | 12.44 | 12.62 | 12.62 | 570,300 |
Aug 8, 2024 | 12.25 | 12.61 | 12.06 | 12.50 | 12.50 | 1,100,900 |
Aug 7, 2024 | 12.79 | 12.93 | 12.30 | 12.31 | 12.31 | 770,000 |
Aug 6, 2024 | 12.19 | 12.61 | 12.10 | 12.60 | 12.60 | 869,100 |
Aug 2, 2024 | 12.93 | 12.93 | 12.29 | 12.46 | 12.46 | 1,232,800 |
Aug 1, 2024 | 13.38 | 13.46 | 12.84 | 13.22 | 13.22 | 2,026,700 |
Jul 31, 2024 | 13.25 | 13.43 | 13.18 | 13.37 | 13.37 | 989,900 |
Jul 30, 2024 | 12.98 | 13.23 | 12.92 | 13.04 | 13.04 | 972,700 |
Jul 29, 2024 | 13.29 | 13.32 | 12.86 | 13.03 | 13.03 | 977,800 |
Jul 26, 2024 | 13.25 | 13.31 | 12.99 | 13.31 | 13.31 | 502,500 |
Jul 25, 2024 | 13.22 | 13.29 | 12.88 | 13.23 | 13.23 | 731,700 |
Jul 24, 2024 | 13.49 | 13.63 | 13.21 | 13.21 | 13.21 | 677,800 |
Jul 23, 2024 | 13.63 | 13.63 | 13.22 | 13.47 | 13.47 | 639,100 |
Jul 22, 2024 | 13.44 | 13.76 | 13.35 | 13.70 | 13.70 | 338,000 |
Jul 19, 2024 | 13.58 | 13.70 | 13.37 | 13.52 | 13.52 | 377,400 |
Jul 18, 2024 | 13.95 | 14.01 | 13.55 | 13.60 | 13.60 | 389,000 |
Jul 17, 2024 | 14.33 | 14.44 | 13.89 | 13.91 | 13.91 | 652,400 |
Jul 16, 2024 | 14.33 | 14.44 | 14.25 | 14.29 | 14.29 | 430,000 |
Jul 15, 2024 | 14.26 | 14.47 | 14.06 | 14.42 | 14.42 | 828,700 |
Jul 12, 2024 | 14.44 | 14.86 | 14.20 | 14.20 | 14.20 | 625,200 |
Jul 11, 2024 | 14.10 | 14.36 | 13.93 | 14.26 | 14.26 | 583,400 |
Jul 10, 2024 | 13.57 | 13.97 | 13.55 | 13.95 | 13.95 | 892,500 |
Jul 9, 2024 | 13.83 | 13.96 | 13.53 | 13.55 | 13.55 | 341,200 |
Jul 8, 2024 | 14.00 | 14.00 | 13.72 | 13.92 | 13.92 | 564,900 |
Jul 5, 2024 | 14.38 | 14.41 | 13.92 | 13.96 | 13.96 | 518,900 |
Jul 4, 2024 | 14.17 | 14.44 | 14.17 | 14.37 | 14.37 | 247,500 |
Jul 3, 2024 | 14.31 | 14.57 | 14.12 | 14.15 | 14.15 | 407,700 |
Jul 2, 2024 | 14.27 | 14.43 | 14.13 | 14.29 | 14.29 | 539,900 |
Jun 28, 2024 | 14.22 | 14.38 | 14.03 | 14.22 | 14.22 | 465,800 |
Jun 27, 2024 | 13.94 | 14.16 | 13.90 | 14.15 | 14.15 | 650,400 |
Jun 26, 2024 | 13.65 | 13.90 | 13.59 | 13.84 | 13.84 | 358,900 |
Jun 25, 2024 | 13.67 | 13.87 | 13.55 | 13.63 | 13.63 | 795,800 |
Jun 24, 2024 | 13.09 | 13.76 | 13.02 | 13.70 | 13.70 | 1,387,900 |
Jun 21, 2024 | 13.45 | 13.49 | 13.03 | 13.04 | 13.04 | 8,221,600 |
Jun 20, 2024 | 13.56 | 13.74 | 13.46 | 13.47 | 13.47 | 919,400 |
Jun 19, 2024 | 13.54 | 13.63 | 13.49 | 13.54 | 13.54 | 146,400 |
Jun 18, 2024 | 13.40 | 13.68 | 13.33 | 13.53 | 13.53 | 654,000 |
Jun 17, 2024 | 13.43 | 13.50 | 13.16 | 13.40 | 13.40 | 617,800 |
Jun 14, 2024 | 13.45 | 13.52 | 13.29 | 13.42 | 13.42 | 467,100 |
Jun 13, 2024 | 13.63 | 13.64 | 13.38 | 13.39 | 13.39 | 713,900 |
Jun 12, 2024 | 13.90 | 14.00 | 13.64 | 13.65 | 13.65 | 585,100 |
Jun 11, 2024 | 13.72 | 13.89 | 13.59 | 13.75 | 13.75 | 591,700 |
Jun 10, 2024 | 13.43 | 13.91 | 13.35 | 13.77 | 13.77 | 525,900 |
Jun 7, 2024 | 13.40 | 13.56 | 13.33 | 13.41 | 13.41 | 417,800 |
Jun 6, 2024 | 13.32 | 13.49 | 13.28 | 13.47 | 13.47 | 338,500 |
Jun 5, 2024 | 13.11 | 13.30 | 13.02 | 13.28 | 13.28 | 400,700 |
Jun 4, 2024 | 13.33 | 13.33 | 12.87 | 13.04 | 13.04 | 449,500 |
Jun 3, 2024 | 13.71 | 13.80 | 13.30 | 13.44 | 13.44 | 770,600 |
May 31, 2024 | 13.50 | 13.87 | 13.50 | 13.66 | 13.66 | 708,300 |
May 30, 2024 | 13.52 | 13.80 | 13.30 | 13.40 | 13.40 | 351,500 |
May 29, 2024 | 13.55 | 13.67 | 13.48 | 13.63 | 13.63 | 390,400 |
May 28, 2024 | 13.35 | 13.68 | 13.25 | 13.59 | 13.59 | 587,100 |
May 27, 2024 | 13.10 | 13.33 | 13.08 | 13.31 | 13.31 | 233,800 |
May 24, 2024 | 12.93 | 13.26 | 12.93 | 12.98 | 12.98 | 537,800 |
May 23, 2024 | 13.19 | 13.23 | 12.85 | 12.90 | 12.90 | 626,500 |
May 22, 2024 | 12.94 | 13.12 | 12.79 | 13.06 | 13.06 | 375,100 |
May 21, 2024 | 12.72 | 13.03 | 12.72 | 12.99 | 12.99 | 550,900 |
May 17, 2024 | 13.00 | 13.04 | 12.80 | 12.94 | 12.94 | 409,400 |
May 16, 2024 | 12.93 | 13.05 | 12.80 | 13.01 | 13.01 | 406,900 |
May 15, 2024 | 12.72 | 12.96 | 12.55 | 12.93 | 12.93 | 388,200 |
May 14, 2024 | 12.72 | 12.81 | 12.62 | 12.77 | 12.77 | 561,300 |
May 13, 2024 | 12.80 | 12.85 | 12.69 | 12.77 | 12.77 | 307,300 |
May 10, 2024 | 12.76 | 12.86 | 12.73 | 12.78 | 12.78 | 423,300 |
May 9, 2024 | 12.78 | 12.84 | 12.56 | 12.75 | 12.75 | 349,300 |
May 8, 2024 | 12.71 | 12.81 | 12.58 | 12.77 | 12.77 | 479,400 |
May 7, 2024 | 12.74 | 13.04 | 12.74 | 12.94 | 12.94 | 271,300 |
May 6, 2024 | 12.80 | 13.11 | 12.80 | 12.93 | 12.93 | 381,800 |
May 3, 2024 | 12.66 | 12.88 | 12.60 | 12.77 | 12.77 | 320,700 |
May 2, 2024 | 12.26 | 12.70 | 12.17 | 12.61 | 12.61 | 257,100 |
May 1, 2024 | 12.45 | 12.56 | 12.25 | 12.31 | 12.31 | 484,100 |
Apr 30, 2024 | 12.85 | 12.86 | 12.43 | 12.44 | 12.44 | 232,000 |
Apr 29, 2024 | 12.79 | 12.89 | 12.72 | 12.89 | 12.89 | 244,700 |
Apr 26, 2024 | 12.82 | 12.88 | 12.61 | 12.82 | 12.82 | 397,900 |
Apr 25, 2024 | 12.75 | 12.85 | 12.63 | 12.80 | 12.80 | 645,200 |
Apr 24, 2024 | 12.69 | 12.86 | 12.53 | 12.83 | 12.83 | 513,000 |
Apr 23, 2024 | 12.39 | 12.80 | 12.39 | 12.71 | 12.71 | 512,200 |
Apr 22, 2024 | 12.31 | 12.55 | 12.18 | 12.49 | 12.49 | 436,300 |
Apr 19, 2024 | 12.05 | 12.43 | 12.05 | 12.34 | 12.34 | 268,300 |
Apr 18, 2024 | 12.22 | 12.39 | 12.06 | 12.08 | 12.08 | 546,700 |
Apr 17, 2024 | 12.10 | 12.40 | 12.06 | 12.24 | 12.24 | 414,400 |
Apr 16, 2024 | 11.94 | 12.18 | 11.88 | 12.12 | 12.12 | 384,300 |
Apr 15, 2024 | 12.20 | 12.30 | 11.88 | 11.93 | 11.93 | 572,600 |
Apr 12, 2024 | 12.59 | 12.64 | 12.17 | 12.20 | 12.20 | 424,100 |
Apr 11, 2024 | 12.67 | 12.70 | 12.39 | 12.42 | 12.42 | 6,240,000 |
Apr 10, 2024 | 12.36 | 12.71 | 12.36 | 12.68 | 12.68 | 230,200 |
Apr 9, 2024 | 12.08 | 12.46 | 12.03 | 12.38 | 12.38 | 306,800 |
Apr 8, 2024 | 12.12 | 12.19 | 11.88 | 12.01 | 12.01 | 208,900 |
Apr 5, 2024 | 12.02 | 12.27 | 12.02 | 12.11 | 12.11 | 225,200 |
Apr 4, 2024 | 12.17 | 12.18 | 11.97 | 12.02 | 12.02 | 200,700 |
Apr 3, 2024 | 12.15 | 12.20 | 12.07 | 12.15 | 12.15 | 257,200 |
Apr 2, 2024 | 12.03 | 12.22 | 12.03 | 12.08 | 12.08 | 212,800 |
Apr 1, 2024 | 11.88 | 12.07 | 11.73 | 12.02 | 12.02 | 224,700 |
Mar 28, 2024 | 11.88 | 12.11 | 11.81 | 11.88 | 11.88 | 698,000 |
Mar 27, 2024 | 11.69 | 11.91 | 11.67 | 11.86 | 11.86 | 418,000 |
Mar 26, 2024 | 11.69 | 11.81 | 11.59 | 11.71 | 11.71 | 417,100 |
Mar 25, 2024 | 11.61 | 11.75 | 11.53 | 11.62 | 11.62 | 296,000 |
Mar 22, 2024 | 11.54 | 11.60 | 11.46 | 11.55 | 11.55 | 226,700 |
Mar 21, 2024 | 11.51 | 11.69 | 11.51 | 11.54 | 11.54 | 175,300 |
Mar 20, 2024 | 11.53 | 11.70 | 11.46 | 11.60 | 11.60 | 274,400 |
Mar 19, 2024 | 11.58 | 11.79 | 11.58 | 11.66 | 11.66 | 240,200 |
Mar 18, 2024 | 11.46 | 11.60 | 11.35 | 11.57 | 11.57 | 318,600 |
Mar 15, 2024 | 11.53 | 11.72 | 11.44 | 11.48 | 11.48 | 341,000 |
Mar 14, 2024 | 11.58 | 11.72 | 11.52 | 11.60 | 11.60 | 386,300 |
Mar 13, 2024 | 11.42 | 11.68 | 11.40 | 11.56 | 11.56 | 404,100 |
Mar 12, 2024 | 11.37 | 11.43 | 11.18 | 11.33 | 11.33 | 253,700 |
Mar 11, 2024 | 11.54 | 11.59 | 11.36 | 11.40 | 11.40 | 292,200 |
Mar 8, 2024 | 11.74 | 11.75 | 11.57 | 11.59 | 11.59 | 243,600 |
Mar 7, 2024 | 11.57 | 11.80 | 11.49 | 11.64 | 11.64 | 428,800 |
Mar 6, 2024 | 11.98 | 12.00 | 11.54 | 11.59 | 11.59 | 431,300 |
Mar 5, 2024 | 11.71 | 12.00 | 11.70 | 11.87 | 11.87 | 625,600 |
Mar 4, 2024 | 11.93 | 11.93 | 11.77 | 11.78 | 11.78 | 360,100 |
Mar 1, 2024 | 11.86 | 11.94 | 11.68 | 11.77 | 11.77 | 458,100 |
Feb 29, 2024 | 11.53 | 11.90 | 11.43 | 11.64 | 11.64 | 968,600 |
Feb 28, 2024 | 11.50 | 11.58 | 11.38 | 11.48 | 11.48 | 197,800 |
Feb 27, 2024 | 11.54 | 11.65 | 11.43 | 11.51 | 11.51 | 391,700 |
Feb 26, 2024 | 11.35 | 11.49 | 11.26 | 11.45 | 11.45 | 233,500 |
Feb 23, 2024 | 11.11 | 11.40 | 10.95 | 11.35 | 11.35 | 601,900 |
Feb 22, 2024 | 11.34 | 11.39 | 11.01 | 11.24 | 11.24 | 559,200 |
Feb 21, 2024 | 10.74 | 11.40 | 10.71 | 11.35 | 11.35 | 421,800 |
Feb 20, 2024 | 10.74 | 10.83 | 10.64 | 10.67 | 10.67 | 205,000 |
Feb 16, 2024 | 10.66 | 10.78 | 10.60 | 10.76 | 10.76 | 194,400 |
Feb 15, 2024 | 10.39 | 10.70 | 10.37 | 10.69 | 10.69 | 327,400 |
Feb 14, 2024 | 10.15 | 10.43 | 10.12 | 10.28 | 10.28 | 322,300 |
Feb 13, 2024 | 10.40 | 10.47 | 10.15 | 10.24 | 10.24 | 524,900 |
Feb 12, 2024 | 10.15 | 10.51 | 10.13 | 10.46 | 10.46 | 392,500 |
Feb 9, 2024 | 10.15 | 10.25 | 10.04 | 10.18 | 10.18 | 229,400 |
Feb 8, 2024 | 9.92 | 10.18 | 9.91 | 10.15 | 10.15 | 571,900 |
Feb 7, 2024 | 9.65 | 9.91 | 9.65 | 9.90 | 9.90 | 256,400 |
Feb 6, 2024 | 9.64 | 9.81 | 9.59 | 9.65 | 9.65 | 362,100 |
Feb 5, 2024 | 9.98 | 9.98 | 9.63 | 9.66 | 9.66 | 414,800 |
Feb 2, 2024 | 10.32 | 10.47 | 9.93 | 9.95 | 9.95 | 435,500 |
Feb 1, 2024 | 10.36 | 10.70 | 10.36 | 10.39 | 10.39 | 339,500 |
Jan 31, 2024 | 10.75 | 10.75 | 10.36 | 10.42 | 10.42 | 490,400 |
Jan 30, 2024 | 10.40 | 10.86 | 10.40 | 10.79 | 10.79 | 360,000 |
Jan 29, 2024 | 10.94 | 10.94 | 10.47 | 10.51 | 10.51 | 671,700 |
Jan 26, 2024 | 11.10 | 11.19 | 10.92 | 10.98 | 10.98 | 222,100 |
Jan 25, 2024 | 11.09 | 11.11 | 10.85 | 11.10 | 11.10 | 240,800 |
Jan 24, 2024 | 10.92 | 11.01 | 10.81 | 10.97 | 10.97 | 289,600 |
Jan 23, 2024 | 10.55 | 10.84 | 10.55 | 10.79 | 10.79 | 260,300 |
Jan 22, 2024 | 10.58 | 10.70 | 10.53 | 10.65 | 10.65 | 280,400 |
Jan 19, 2024 | 10.66 | 10.83 | 10.58 | 10.68 | 10.68 | 191,900 |
Jan 18, 2024 | 11.02 | 11.02 | 10.69 | 10.73 | 10.73 | 260,000 |
Jan 17, 2024 | 11.01 | 11.03 | 10.89 | 11.01 | 11.01 | 296,200 |
Jan 16, 2024 | 11.45 | 11.45 | 11.17 | 11.18 | 11.18 | 300,300 |
Jan 15, 2024 | 11.20 | 11.41 | 11.20 | 11.38 | 11.38 | 259,800 |
Jan 12, 2024 | 11.08 | 11.28 | 11.07 | 11.20 | 11.20 | 556,000 |
Jan 11, 2024 | 10.90 | 10.94 | 10.68 | 10.92 | 10.92 | 176,700 |
Jan 10, 2024 | 10.98 | 11.09 | 10.79 | 10.81 | 10.81 | 375,000 |
Jan 9, 2024 | 10.85 | 10.99 | 10.69 | 10.93 | 10.93 | 242,100 |
Jan 8, 2024 | 10.67 | 10.85 | 10.67 | 10.83 | 10.83 | 180,300 |
Jan 5, 2024 | 10.96 | 10.97 | 10.81 | 10.94 | 10.94 | 223,300 |
Jan 4, 2024 | 11.14 | 11.14 | 10.81 | 10.84 | 10.84 | 257,700 |
Jan 3, 2024 | 10.84 | 11.10 | 10.82 | 11.07 | 11.07 | 378,600 |
Jan 2, 2024 | 11.16 | 11.17 | 10.79 | 10.83 | 10.83 | 349,000 |
Dec 29, 2023 | 11.15 | 11.15 | 11.01 | 11.04 | 11.04 | 189,600 |
Dec 28, 2023 | 11.23 | 11.30 | 11.05 | 11.05 | 11.05 | 196,000 |
Dec 27, 2023 | 11.36 | 11.40 | 11.26 | 11.28 | 11.28 | 305,000 |
Dec 22, 2023 | 11.28 | 11.40 | 11.20 | 11.21 | 11.21 | 334,200 |
Dec 21, 2023 | 11.04 | 11.29 | 11.03 | 11.27 | 11.27 | 402,800 |
Dec 20, 2023 | 11.22 | 11.37 | 11.02 | 11.04 | 11.04 | 377,900 |
Dec 19, 2023 | 10.98 | 11.18 | 10.94 | 11.17 | 11.17 | 448,200 |
Dec 18, 2023 | 11.03 | 11.19 | 10.93 | 10.99 | 10.99 | 461,700 |
Dec 15, 2023 | 11.05 | 11.05 | 10.76 | 10.82 | 10.82 | 434,100 |
Dec 14, 2023 | 10.90 | 11.13 | 10.87 | 11.07 | 11.07 | 446,200 |
Dec 13, 2023 | 10.49 | 10.78 | 10.40 | 10.78 | 10.78 | 464,400 |
Dec 12, 2023 | 10.69 | 10.70 | 10.46 | 10.50 | 10.50 | 522,000 |
Dec 11, 2023 | 11.15 | 11.15 | 10.72 | 10.85 | 10.85 | 712,400 |
Dec 8, 2023 | 11.18 | 11.35 | 11.16 | 11.19 | 11.19 | 475,000 |
Dec 7, 2023 | 11.21 | 11.30 | 11.04 | 11.05 | 11.05 | 435,500 |
Dec 6, 2023 | 11.10 | 11.30 | 10.98 | 11.11 | 11.11 | 1,126,200 |
Dec 5, 2023 | 11.53 | 11.69 | 11.18 | 11.18 | 11.18 | 466,200 |
Dec 4, 2023 | 11.64 | 11.70 | 11.54 | 11.57 | 11.57 | 429,800 |
Dec 1, 2023 | 11.72 | 11.90 | 11.64 | 11.73 | 11.73 | 551,100 |
Nov 30, 2023 | 11.90 | 12.01 | 11.53 | 11.72 | 11.72 | 762,700 |
Nov 29, 2023 | 11.72 | 11.77 | 11.41 | 11.73 | 11.73 | 685,800 |
Nov 28, 2023 | 11.74 | 11.90 | 11.63 | 11.65 | 11.65 | 379,200 |
Nov 27, 2023 | 11.71 | 11.85 | 11.63 | 11.68 | 11.68 | 599,900 |
Nov 24, 2023 | 11.91 | 12.11 | 11.91 | 12.00 | 12.00 | 326,300 |
Nov 23, 2023 | 11.91 | 12.09 | 11.91 | 12.07 | 12.07 | 82,700 |
Nov 22, 2023 | 11.90 | 12.15 | 11.77 | 12.01 | 12.01 | 428,100 |
Nov 21, 2023 | 12.33 | 12.38 | 12.15 | 12.17 | 12.17 | 525,000 |
Nov 20, 2023 | 12.65 | 12.69 | 12.42 | 12.42 | 12.42 | 444,900 |
Nov 17, 2023 | 12.35 | 12.65 | 12.34 | 12.53 | 12.53 | 337,700 |
Nov 16, 2023 | 12.68 | 12.70 | 12.25 | 12.38 | 12.38 | 666,500 |
Nov 15, 2023 | 12.92 | 13.04 | 12.68 | 12.75 | 12.75 | 695,800 |
Nov 14, 2023 | 12.86 | 13.19 | 12.86 | 13.02 | 13.02 | 391,400 |
Nov 13, 2023 | 13.00 | 13.05 | 12.83 | 12.84 | 12.84 | 457,400 |
Nov 10, 2023 | 12.90 | 13.02 | 12.72 | 12.96 | 12.96 | 536,100 |
Nov 9, 2023 | 12.51 | 13.00 | 12.50 | 12.75 | 12.75 | 812,700 |
Nov 8, 2023 | 12.63 | 12.90 | 12.07 | 12.31 | 12.31 | 636,700 |
Nov 7, 2023 | 12.85 | 12.92 | 12.61 | 12.65 | 12.65 | 605,900 |
Nov 6, 2023 | 13.49 | 13.59 | 13.02 | 13.06 | 13.06 | 457,900 |
Nov 3, 2023 | 13.66 | 13.72 | 13.31 | 13.45 | 13.45 | 749,400 |
Nov 2, 2023 | 13.54 | 13.70 | 13.44 | 13.68 | 13.68 | 532,200 |
Nov 1, 2023 | 13.55 | 13.65 | 13.43 | 13.56 | 13.56 | 410,600 |
Oct 31, 2023 | 13.30 | 13.56 | 13.14 | 13.45 | 13.45 | 634,100 |
Oct 30, 2023 | 13.28 | 13.48 | 13.12 | 13.15 | 13.15 | 366,900 |
Oct 27, 2023 | 13.40 | 13.45 | 13.17 | 13.23 | 13.23 | 800,300 |
Oct 26, 2023 | 13.10 | 13.41 | 12.85 | 13.32 | 13.32 | 1,594,000 |
Oct 25, 2023 | 13.17 | 13.29 | 13.02 | 13.19 | 13.19 | 497,300 |
Oct 24, 2023 | 13.26 | 13.28 | 13.12 | 13.16 | 13.16 | 322,900 |
Related Tickers
TVE.TO Tamarack Valley Energy Ltd.
3.9300
+1.03%
MEG.TO MEG Energy Corp.
25.62
-0.19%
HWX.TO Headwater Exploration Inc.
6.72
+1.36%
POU.TO Paramount Resources Ltd.
27.11
+2.57%
AAV.TO Advantage Energy Ltd.
9.18
+0.66%
ARX.TO ARC Resources Ltd.
23.71
+2.69%
ATH.TO Athabasca Oil Corporation
5.15
0.00%
BIR.TO Birchcliff Energy Ltd.
5.35
+1.13%
SGY.TO Surge Energy Inc.
6.15
+1.15%
VRN.TO Veren Inc.
8.51
+2.04%