Canada Markets closed

Nuvei Corporation (NVEI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
57.12+0.58 (+1.03%)
At close: 03:59PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202357.4557.6956.4557.1257.12231,480
Mar 28, 202357.5057.5056.1056.5456.54157,800
Mar 27, 202357.6958.2557.1757.7957.79144,000
Mar 24, 202357.3257.3956.1556.7656.76127,200
Mar 23, 202356.6558.1656.3657.7057.70167,600
Mar 22, 202359.0559.1756.4456.5156.511,742,500
Mar 21, 202356.9658.9656.9058.6258.62260,800
Mar 20, 202356.7256.7955.3456.0656.06143,100
Mar 17, 202358.8858.8855.5956.4356.43601,400
Mar 16, 202355.7158.2154.8557.8557.85366,000
Mar 15, 202355.2556.1554.0155.9655.96447,000
Mar 14, 202353.4056.0052.9055.9355.93707,300
Mar 13, 202351.2753.6950.2552.0052.00294,600
Mar 10, 202353.4053.5550.6452.0352.03408,200
Mar 09, 202353.0054.8852.6053.6053.60757,100
Mar 08, 202345.4550.7245.4450.2950.29715,900
Mar 07, 202345.4945.7444.1845.0045.00258,000
Mar 06, 202346.5047.1545.1945.1945.19388,200
Mar 03, 202344.2546.2243.7146.1646.16305,700
Mar 02, 202341.3243.5740.9743.4643.46208,700
Mar 01, 202341.9443.0041.5241.8241.82119,900
Feb 28, 202341.1142.6441.1141.7841.78297,900
Feb 27, 202340.6741.4040.6741.2241.22138,800
Feb 24, 202341.0041.4740.5040.8340.83135,800
Feb 23, 202341.8643.2041.1641.9141.91184,900
Feb 22, 202343.1643.7542.1142.6342.63130,100
Feb 21, 202342.9643.7542.4543.1143.11141,700
Feb 17, 202344.5044.5243.4544.2044.20133,800
Feb 16, 202345.2245.9044.5244.5644.56153,100
Feb 15, 202343.5146.6043.5046.4146.41274,600
Feb 14, 202343.4943.9342.8643.8043.80168,200
Feb 13, 202344.2944.9043.6643.7943.79160,300
Feb 10, 202344.6044.6343.4244.2244.22226,400
Feb 09, 202347.6947.6944.5544.9144.91338,200
Feb 08, 202348.7448.8546.8246.8446.84242,000
Feb 07, 202347.3949.0346.9548.8348.83187,700
Feb 06, 202347.1648.0346.9547.5747.57197,200
Feb 03, 202348.1649.2947.1248.1348.13158,200
Feb 02, 202348.7450.9448.7449.2249.22297,700
Feb 01, 202347.5048.6046.4848.3148.31200,600
Jan 31, 202346.7747.6146.4046.9746.97361,500
Jan 30, 202345.3246.6145.3246.4546.45182,500
Jan 27, 202345.0846.5144.9446.4646.46209,700
Jan 26, 202345.6746.0244.7045.3845.38257,500
Jan 25, 202344.0644.8543.2844.6044.60178,400
Jan 24, 202345.9946.5644.9045.0145.01333,100
Jan 23, 202343.8846.2343.4446.2346.23436,500
Jan 20, 202342.4943.3542.2643.3543.35242,800
Jan 19, 202342.5043.5642.0142.4642.46289,400
Jan 18, 202344.1044.6243.1043.3443.34446,400
Jan 17, 202344.4644.5642.9343.3143.31237,300
Jan 16, 202344.5544.8444.0044.0344.03128,200
Jan 13, 202342.6444.4042.0244.2044.20482,600
Jan 12, 202341.8243.4540.6543.2043.20397,400
Jan 11, 202341.0041.8339.6041.7541.75437,600
Jan 10, 202337.4340.7837.3540.7040.70583,800
Jan 09, 202336.8238.5434.2137.4037.40845,500
Jan 06, 202336.5037.1535.5436.4136.41357,400
Jan 05, 202335.4036.6335.2336.2936.29274,700
Jan 04, 202335.2436.4934.8836.0436.04291,100
Jan 03, 202335.0036.2034.2934.8834.88211,000
Dec 30, 202233.5935.1833.5434.4134.41154,700
Dec 29, 202233.0434.5433.0434.3834.38210,700
Dec 28, 202232.5732.9532.2032.6332.63270,300
Dec 23, 202233.1833.4432.5832.9132.91223,800
Dec 22, 202234.0134.0132.8633.7033.70279,500
Dec 21, 202235.2435.4534.3534.5134.51312,200
Dec 20, 202234.2835.3534.2134.8834.88162,700
Dec 19, 202236.0736.0734.7034.8934.89248,800
Dec 16, 202236.3336.7335.2436.0736.07507,600
Dec 15, 202236.3537.5636.1036.5536.55450,300
Dec 14, 202236.7837.6936.3436.7136.71375,300
Dec 13, 202240.0040.4136.7136.9236.92586,000
Dec 12, 202236.7838.7136.6038.1638.16263,700
Dec 09, 202237.2437.5936.5836.8236.82343,900
Dec 08, 202237.7138.7536.7037.2537.25291,800
Dec 07, 202237.2037.5636.0637.3137.31478,900
Dec 06, 202238.0038.0336.2237.5437.54578,800
Dec 05, 202239.7740.0837.8837.9437.94260,000
Dec 02, 202240.8141.1539.6040.0540.05353,200
Dec 01, 202241.5042.6841.1841.7041.70414,700
Nov 30, 202238.8941.5038.6541.4641.46650,300
Nov 29, 202238.0039.0437.6638.8138.81208,100
Nov 28, 202238.6639.0937.5237.6637.66305,700
Nov 25, 202240.0040.0038.7539.0639.06167,000
Nov 24, 202239.4940.0339.4739.9839.9874,800
Nov 23, 202239.2140.0038.6639.0739.07185,700
Nov 22, 202239.0839.7538.0539.3939.39445,300
Nov 21, 202239.8639.8738.0039.0339.03461,100
Nov 18, 202242.3342.3339.6940.1940.19387,400
Nov 17, 202241.1042.5440.9041.1441.14425,200
Nov 16, 202242.8543.0840.2842.5442.54582,800
Nov 15, 202244.1044.9743.0843.1943.19506,100
Nov 14, 202244.2744.4442.8042.9242.92425,000
Nov 11, 202241.9745.0040.4044.9944.99729,900
Nov 10, 202238.5042.0938.4541.9741.97752,000
Nov 09, 202239.9239.9236.0036.0836.08667,900
Nov 08, 202240.5142.2440.1640.4240.42419,400
Nov 07, 202240.0142.0139.9740.3640.36488,700
Nov 04, 202241.0041.3637.3139.1139.11527,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...