NVA.TO: Historical Prices for NUVISTA ENERGY COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	10.79	10.98	10.70	10.98	197,900	10.98
9-Dec-09	10.90	10.90	10.70	10.79	549,900	10.79
8-Dec-09	11.00	11.11	10.80	10.82	228,100	10.82
7-Dec-09	10.87	11.10	10.87	10.99	185,400	10.99
4-Dec-09	10.95	11.08	10.83	10.87	237,600	10.87
3-Dec-09	11.11	11.16	10.80	10.81	170,700	10.81
2-Dec-09	11.15	11.19	10.89	11.01	246,200	11.01
1-Dec-09	11.39	11.40	11.03	11.10	273,600	11.10
30-Nov-09	11.40	11.48	11.04	11.27	255,400	11.27
27-Nov-09	11.06	11.59	11.06	11.40	144,600	11.40
26-Nov-09	11.57	11.57	11.21	11.37	136,700	11.37
25-Nov-09	11.14	11.61	11.05	11.59	258,800	11.59
24-Nov-09	10.68	11.11	10.68	11.07	411,500	11.07
23-Nov-09	11.16	11.20	10.59	10.73	287,400	10.73
20-Nov-09	10.67	11.01	10.42	11.01	339,300	11.01
19-Nov-09	11.15	11.15	10.53	10.70	462,300	10.70
18-Nov-09	11.39	11.48	11.02	11.17	168,600	11.17
17-Nov-09	11.54	11.64	11.27	11.33	271,400	11.33
16-Nov-09	11.75	11.81	11.31	11.51	328,800	11.51
13-Nov-09	11.74	11.82	11.65	11.66	138,700	11.66
12-Nov-09	11.88	12.08	11.61	11.66	220,500	11.66
11-Nov-09	12.48	12.48	11.92	11.93	259,000	11.93
10-Nov-09	12.40	12.40	12.08	12.32	200,700	12.32
9-Nov-09	12.10	12.64	12.05	12.60	177,300	12.60
6-Nov-09	12.09	12.17	11.86	12.05	110,100	12.05
5-Nov-09	11.90	12.24	11.80	12.10	205,700	12.10
4-Nov-09	11.70	12.11	11.70	12.00	355,000	12.00
3-Nov-09	11.76	11.87	11.48	11.53	105,600	11.53
2-Nov-09	11.50	11.77	11.28	11.77	476,900	11.77
30-Oct-09	12.22	12.22	11.35	11.49	422,500	11.49
29-Oct-09	11.60	12.22	11.60	12.22	301,000	12.22
28-Oct-09	12.13	12.13	11.42	11.50	173,900	11.50
27-Oct-09	12.22	12.26	12.00	12.11	119,600	12.11
26-Oct-09	12.54	12.86	12.18	12.19	125,600	12.19
23-Oct-09	13.00	13.08	12.53	12.55	128,200	12.55
22-Oct-09	12.62	12.97	12.38	12.97	286,200	12.97
21-Oct-09	12.93	13.25	12.63	12.65	216,800	12.65
20-Oct-09	13.09	13.09	12.86	12.94	261,500	12.94
19-Oct-09	13.02	13.20	12.60	12.89	277,300	12.89
16-Oct-09	13.31	13.40	12.90	13.04	225,600	13.04
15-Oct-09	13.64	13.64	13.17	13.43	147,600	13.43
14-Oct-09	13.53	13.65	13.33	13.58	416,100	13.58
13-Oct-09	13.50	13.61	13.31	13.44	109,500	13.44
9-Oct-09	13.50	13.63	13.29	13.57	123,400	13.57
8-Oct-09	13.20	14.00	13.20	13.75	410,200	13.75
7-Oct-09	13.20	13.42	13.12	13.16	552,200	13.16
6-Oct-09	13.21	13.69	12.95	13.27	351,700	13.27
5-Oct-09	12.34	13.02	12.21	12.89	628,100	12.89
2-Oct-09	11.86	12.38	11.86	12.20	135,100	12.20
1-Oct-09	12.48	12.48	12.07	12.07	510,500	12.07
30-Sep-09	11.91	12.50	11.79	12.49	738,900	12.49
29-Sep-09	11.60	11.94	11.50	11.75	544,400	11.75
28-Sep-09	11.19	11.68	11.08	11.56	512,000	11.56
25-Sep-09	10.92	11.30	10.91	11.04	146,700	11.04
24-Sep-09	11.31	11.38	10.94	11.00	287,000	11.00
23-Sep-09	11.41	11.55	11.07	11.35	198,100	11.35
22-Sep-09	11.62	11.75	11.40	11.45	400,500	11.45
21-Sep-09	11.34	11.90	11.08	11.56	281,800	11.56
18-Sep-09	11.51	11.66	11.18	11.41	1,187,500	11.41
17-Sep-09	11.78	11.78	11.29	11.61	169,600	11.61
16-Sep-09	11.84	11.88	11.52	11.78	597,100	11.78
15-Sep-09	11.15	11.88	11.13	11.75	890,700	11.75
14-Sep-09	10.95	11.20	10.77	11.10	680,200	11.10
11-Sep-09	10.95	11.00	10.88	10.95	252,600	10.95
10-Sep-09	10.94	11.01	10.59	10.85	849,200	10.85
9-Sep-09	10.71	10.94	10.65	10.90	302,700	10.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions