Canada markets open in 17 minutes

Nuvei Corporation (NVEI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
46.37-0.15 (-0.32%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202246.2146.6745.3546.3746.3775,900
Jun 30, 202247.5647.9544.0646.5246.52377,700
Jun 29, 202248.9949.7047.6648.4948.49217,200
Jun 28, 202250.8751.9148.1049.1149.11208,700
Jun 27, 202251.9652.6050.0250.8750.87195,200
Jun 24, 202250.9052.6050.5551.1851.18169,700
Jun 23, 202248.9550.7047.4550.0950.09293,500
Jun 22, 202249.0450.1747.7847.9447.94277,400
Jun 21, 202252.3153.5349.0949.6049.60241,000
Jun 20, 202249.8752.0649.8751.5051.5068,800
Jun 17, 202249.9751.4149.4249.4249.42349,500
Jun 16, 202252.9953.0048.8549.0949.09290,100
Jun 15, 202253.5755.7652.9555.0255.02201,000
Jun 14, 202254.3055.0251.6152.7252.72214,100
Jun 13, 202255.5856.1852.4853.2053.20355,900
Jun 10, 202259.1160.5056.7857.9857.98251,400
Jun 09, 202262.6063.8060.5860.8660.86144,100
Jun 08, 202263.1363.8362.5063.4663.46155,000
Jun 07, 202261.6364.3361.6363.2463.24206,200
Jun 06, 202264.6866.5063.1163.8063.80173,600
Jun 03, 202263.8764.3062.5763.0963.09189,500
Jun 02, 202262.0066.6361.9665.6665.66262,300
Jun 01, 202265.3866.4160.9661.8261.82176,000
May 31, 202267.3167.4063.4664.7764.77512,800
May 30, 202266.9467.8866.0467.6867.68116,400
May 27, 202265.6567.2164.5565.3965.39323,500
May 26, 202259.0065.2059.0065.0765.07429,900
May 25, 202257.0059.9556.9959.7659.76291,100
May 24, 202262.8162.8156.2757.0957.09256,800
May 20, 202263.0663.4259.6362.3162.31227,600
May 19, 202257.9563.4557.3961.2661.26334,600
May 18, 202258.9861.2357.8458.1358.13171,500
May 17, 202260.6062.2258.3360.6760.67288,400
May 16, 202262.2463.2257.9057.9557.95305,600
May 13, 202257.9862.5857.9862.4462.44459,400
May 12, 202252.8158.0251.8856.4156.41417,400
May 11, 202253.5055.0052.4753.6753.67490,100
May 10, 202256.1359.0550.6454.4754.47871,200
May 09, 202260.6163.6557.8058.2258.22512,700
May 06, 202265.6366.5760.6263.9863.98861,400
May 05, 202270.7070.9565.3465.8465.84330,900
May 04, 202272.9672.9668.5372.4072.40274,500
May 03, 202273.3575.0071.9272.1472.14227,300
May 02, 202272.5073.7570.8773.1073.10212,400
Apr 29, 202273.9878.5871.6671.8471.84263,800
Apr 28, 202272.9976.8771.6176.0376.03210,600
Apr 27, 202273.6075.8571.0771.2071.20244,700
Apr 26, 202277.7777.7773.1173.2773.27213,900
Apr 25, 202273.0077.8071.9977.3877.38253,800
Apr 22, 202277.7779.3773.9373.9973.99364,500
Apr 21, 202283.3184.8277.3077.9677.96265,800
Apr 20, 202286.8086.8081.8682.0182.01276,600
Apr 19, 202283.0887.6182.1886.8086.80179,200
Apr 18, 202283.3784.6781.5083.0383.03208,800
Apr 14, 202285.0886.2982.7683.6483.64166,300
Apr 13, 202282.7886.2382.3684.6484.64164,200
Apr 12, 202285.0086.7781.5982.5482.54259,700
Apr 11, 202283.0685.8681.6983.1983.19197,400
Apr 08, 202287.0087.0082.5085.4485.44235,100
Apr 07, 202289.0490.2885.6486.4186.41349,400
Apr 06, 202291.3293.0285.9789.6689.66425,600
Apr 05, 202297.3097.3093.2594.3594.35272,700
Apr 04, 202295.0098.8095.0096.6096.60252,400
Apr 01, 202294.9998.2893.0794.8994.89368,700
Mar 31, 202296.2796.7994.0094.0094.00355,700
Mar 30, 202293.0697.0091.3094.8394.83425,700
Mar 29, 202291.7594.0589.5093.5993.59549,300
Mar 28, 202288.6792.2688.1288.4488.44321,600
Mar 25, 202293.0093.0088.2789.2889.28311,500
Mar 24, 202289.4892.5788.9392.0092.00338,100
Mar 23, 202292.9193.5188.5888.6488.64620,400
Mar 22, 202290.3794.3189.1794.0394.03506,200
Mar 21, 202289.2292.5387.0889.2689.26483,600
Mar 18, 202283.8991.4982.6590.5390.53903,000
Mar 17, 202279.6885.5778.6384.6084.60860,800
Mar 16, 202275.2581.7674.4880.4980.49989,300
Mar 15, 202267.8673.1867.7873.0973.09522,900
Mar 14, 202270.4072.2067.8667.8667.86488,200
Mar 11, 202275.0075.0069.7770.4970.49418,000
Mar 10, 202271.0573.6069.3772.7672.76551,400
Mar 09, 202266.2373.2064.8573.0373.03944,200
Mar 08, 202258.2365.9056.5564.1964.191,119,700
Mar 07, 202260.1261.9556.0856.5356.53383,900
Mar 04, 202263.6164.1559.5660.5660.56406,200
Mar 03, 202266.0166.0162.7163.6163.61273,800
Mar 02, 202266.3966.7964.4365.3365.33200,600
Mar 01, 202268.7469.7065.1165.7465.74324,600
Feb 28, 202267.5071.2067.0068.8168.811,026,600
Feb 25, 202267.9768.6465.6167.4367.43292,100
Feb 24, 202263.3167.4362.0367.4367.43774,300
Feb 23, 202269.2370.5165.2265.6065.60385,700
Feb 22, 202267.3669.1065.5267.9767.97434,900
Feb 18, 202271.6571.7967.1167.6567.65641,400
Feb 17, 202279.0079.1171.3671.6571.65526,900
Feb 16, 202281.0581.4578.8579.4279.42352,200
Feb 15, 202281.1481.9979.2081.7081.70259,700
Feb 14, 202278.9180.4577.7778.9278.92483,200
Feb 11, 202282.1583.3778.7079.4679.46317,100
Feb 10, 202279.0184.9478.1782.5082.50528,000
Feb 09, 202278.0081.1177.4680.1880.18335,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...