Mail

NVEI.TO - Nuvei Corporation

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	42.05	42.05	40.65	41.10	41.10	369,611
Jun 01, 2023	42.80	42.80	41.18	41.91	41.91	265,000
May 31, 2023	42.99	43.13	41.08	42.59	42.59	799,600
May 30, 2023	43.60	43.80	42.95	43.25	43.25	161,100
May 29, 2023	43.68	43.80	42.95	43.35	43.35	57,500
May 26, 2023	42.77	44.11	42.77	43.27	43.27	149,400
May 25, 2023	43.04	43.55	42.55	42.63	42.63	239,700
May 24, 2023	43.21	43.39	41.94	42.72	42.72	380,200
May 23, 2023	44.69	45.30	43.76	43.89	43.89	324,700
May 19, 2023	43.94	44.30	42.98	43.46	43.46	208,100
May 18, 2023	44.74	44.98	42.85	43.95	43.95	346,500
May 17, 2023	45.00	45.61	44.37	45.19	45.19	221,800
May 16, 2023	45.49	45.61	44.11	44.51	44.51	347,900
May 15, 2023	46.90	47.60	45.71	45.82	45.82	308,800
May 12, 2023	49.09	49.30	46.17	47.00	47.00	567,800
May 11, 2023	48.95	49.56	45.81	48.97	48.97	731,000
May 10, 2023	51.98	52.00	43.75	48.55	48.55	2,206,200
May 09, 2023	54.87	56.85	54.39	56.73	56.73	245,700
May 08, 2023	54.95	55.96	53.42	55.09	55.09	366,000
May 05, 2023	54.33	54.64	53.65	54.54	54.54	293,400
May 04, 2023	55.87	57.27	53.56	53.61	53.61	347,900
May 03, 2023	55.86	57.23	55.05	55.17	55.17	354,200
May 02, 2023	54.95	55.60	54.15	55.42	55.42	197,100
May 01, 2023	55.30	55.30	54.34	54.93	54.93	179,600
Apr 28, 2023	54.42	55.32	54.02	55.02	55.02	131,800
Apr 27, 2023	54.08	54.35	52.69	54.30	54.30	209,300
Apr 26, 2023	55.21	56.06	53.43	53.57	53.57	310,800
Apr 25, 2023	55.89	56.37	54.24	54.62	54.62	280,500
Apr 24, 2023	56.80	57.45	55.85	56.22	56.22	148,700
Apr 21, 2023	57.46	57.46	56.58	56.68	56.68	171,600
Apr 20, 2023	56.88	57.18	56.38	56.99	56.99	143,500
Apr 19, 2023	55.98	57.19	55.76	56.68	56.68	222,700
Apr 18, 2023	53.42	57.79	53.35	56.41	56.41	576,300
Apr 17, 2023	57.33	57.38	55.77	56.84	56.84	253,700
Apr 14, 2023	58.44	58.50	56.22	56.46	56.46	206,300
Apr 13, 2023	57.30	58.40	56.92	58.33	58.33	317,800
Apr 12, 2023	55.47	57.14	54.91	57.11	57.11	270,500
Apr 11, 2023	55.40	55.50	53.76	54.86	54.86	154,600
Apr 10, 2023	54.76	54.80	53.30	54.64	54.64	224,300
Apr 06, 2023	55.00	55.16	52.94	55.12	55.12	284,700
Apr 05, 2023	57.78	57.78	55.05	55.21	55.21	256,500
Apr 04, 2023	58.48	58.59	57.35	57.80	57.80	134,700
Apr 03, 2023	58.59	58.83	56.83	57.72	57.72	161,300
Mar 31, 2023	58.06	59.07	58.00	58.88	58.88	227,600
Mar 30, 2023	58.23	58.23	57.10	57.85	57.85	159,900
Mar 29, 2023	57.45	57.69	56.45	57.12	57.12	231,500
Mar 28, 2023	57.50	57.50	56.10	56.54	56.54	157,800
Mar 27, 2023	57.69	58.25	57.17	57.79	57.79	144,000
Mar 24, 2023	57.32	57.39	56.15	56.76	56.76	127,200
Mar 23, 2023	56.65	58.16	56.36	57.70	57.70	167,600
Mar 22, 2023	59.05	59.17	56.44	56.51	56.51	1,742,500
Mar 21, 2023	56.96	58.96	56.90	58.62	58.62	260,800
Mar 20, 2023	56.72	56.79	55.34	56.06	56.06	143,100
Mar 17, 2023	58.88	58.88	55.59	56.43	56.43	601,400
Mar 16, 2023	55.71	58.21	54.85	57.85	57.85	366,000
Mar 15, 2023	55.25	56.15	54.01	55.96	55.96	447,000
Mar 14, 2023	53.40	56.00	52.90	55.93	55.93	707,300
Mar 13, 2023	51.27	53.69	50.25	52.00	52.00	294,600
Mar 10, 2023	53.40	53.55	50.64	52.03	52.03	408,200
Mar 09, 2023	53.00	54.88	52.60	53.60	53.60	757,100
Mar 08, 2023	45.45	50.72	45.44	50.29	50.29	715,900
Mar 07, 2023	45.49	45.74	44.18	45.00	45.00	258,000
Mar 06, 2023	46.50	47.15	45.19	45.19	45.19	388,200
Mar 03, 2023	44.25	46.22	43.71	46.16	46.16	305,700
Mar 02, 2023	41.32	43.57	40.97	43.46	43.46	208,700
Mar 01, 2023	41.94	43.00	41.52	41.82	41.82	119,900
Feb 28, 2023	41.11	42.64	41.11	41.78	41.78	297,900
Feb 27, 2023	40.67	41.40	40.67	41.22	41.22	138,800
Feb 24, 2023	41.00	41.47	40.50	40.83	40.83	135,800
Feb 23, 2023	41.86	43.20	41.16	41.91	41.91	184,900
Feb 22, 2023	43.16	43.75	42.11	42.63	42.63	130,100
Feb 21, 2023	42.96	43.75	42.45	43.11	43.11	141,700
Feb 17, 2023	44.50	44.52	43.45	44.20	44.20	133,800
Feb 16, 2023	45.22	45.90	44.52	44.56	44.56	153,100
Feb 15, 2023	43.51	46.60	43.50	46.41	46.41	274,600
Feb 14, 2023	43.49	43.93	42.86	43.80	43.80	168,200
Feb 13, 2023	44.29	44.90	43.66	43.79	43.79	160,300
Feb 10, 2023	44.60	44.63	43.42	44.22	44.22	226,400
Feb 09, 2023	47.69	47.69	44.55	44.91	44.91	338,200
Feb 08, 2023	48.74	48.85	46.82	46.84	46.84	242,000
Feb 07, 2023	47.39	49.03	46.95	48.83	48.83	187,700
Feb 06, 2023	47.16	48.03	46.95	47.57	47.57	197,200
Feb 03, 2023	48.16	49.29	47.12	48.13	48.13	158,200
Feb 02, 2023	48.74	50.94	48.74	49.22	49.22	297,700
Feb 01, 2023	47.50	48.60	46.48	48.31	48.31	200,600
Jan 31, 2023	46.77	47.61	46.40	46.97	46.97	361,500
Jan 30, 2023	45.32	46.61	45.32	46.45	46.45	182,500
Jan 27, 2023	45.08	46.51	44.94	46.46	46.46	209,700
Jan 26, 2023	45.67	46.02	44.70	45.38	45.38	257,500
Jan 25, 2023	44.06	44.85	43.28	44.60	44.60	178,400
Jan 24, 2023	45.99	46.56	44.90	45.01	45.01	333,100
Jan 23, 2023	43.88	46.23	43.44	46.23	46.23	436,500
Jan 20, 2023	42.49	43.35	42.26	43.35	43.35	242,800
Jan 19, 2023	42.50	43.56	42.01	42.46	42.46	289,400
Jan 18, 2023	44.10	44.62	43.10	43.34	43.34	446,400
Jan 17, 2023	44.46	44.56	42.93	43.31	43.31	237,300
Jan 16, 2023	44.55	44.84	44.00	44.03	44.03	128,200
Jan 13, 2023	42.64	44.40	42.02	44.20	44.20	482,600
Jan 12, 2023	41.82	43.45	40.65	43.20	43.20	397,400
Jan 11, 2023	41.00	41.83	39.60	41.75	41.75	437,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...