Canada markets open in 8 hours 49 minutes

Nuvei Corporation (NVEI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
73.99-0.86 (-1.15%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 202272.6775.8571.9373.9973.99328,100
Jan. 24, 202271.3975.1266.8474.8574.85773,200
Jan. 21, 202277.2478.3374.4574.9774.97516,200
Jan. 20, 202278.9681.6078.5078.7778.77363,300
Jan. 19, 202278.7580.4977.5877.7677.76492,400
Jan. 18, 202280.0080.6777.5778.4078.40499,500
Jan. 17, 202283.0083.0081.1682.2782.27100,800
Jan. 14, 202283.4984.2781.1083.5683.56342,200
Jan. 13, 202285.0185.7383.1484.3084.30357,600
Jan. 12, 202288.0589.5883.8484.8184.81709,100
Jan. 11, 202280.4687.4380.2986.5286.52654,000
Jan. 10, 202278.9280.0074.0079.4579.45427,300
Jan. 07, 202278.0080.5577.3780.1680.16276,300
Jan. 06, 202278.5481.6776.9278.2678.26483,300
Jan. 05, 202281.2881.5978.5079.4679.46439,000
Jan. 04, 202283.0183.9678.0781.0981.09556,400
Dec. 31, 202184.8285.1582.0082.0082.00265,700
Dec. 30, 202182.3386.8781.7085.0985.09445,000
Dec. 29, 202182.3084.8281.7782.3382.33473,500
Dec. 24, 202182.5083.5681.2481.8781.87162,600
Dec. 23, 202180.2782.2276.3881.5081.50465,100
Dec. 22, 202178.0080.4275.0379.0479.04883,400
Dec. 21, 202167.9078.0967.8177.9977.99881,800
Dec. 20, 202169.0069.7165.2967.0367.03619,000
Dec. 17, 202162.5071.8062.4570.4970.491,361,800
Dec. 16, 202167.8268.8462.5063.6263.62681,200
Dec. 15, 202167.7268.3862.2566.2666.261,136,800
Dec. 14, 202174.6276.0667.7767.9267.921,104,600
Dec. 13, 202176.0080.5074.3474.6474.64701,800
Dec. 10, 202179.6480.7174.0675.8275.82657,800
Dec. 09, 202179.0084.5574.4877.5977.592,182,100
Dec. 08, 202199.0099.0054.4773.1273.124,086,600
Dec. 07, 2021122.30126.00120.57122.73122.73351,400
Dec. 06, 2021113.00119.85112.00118.89118.89255,500
Dec. 03, 2021123.44123.44111.32114.92114.92392,000
Dec. 02, 2021115.33124.58115.11123.49123.49318,700
Dec. 01, 2021126.60128.01115.80116.89116.89639,600
Nov. 30, 2021123.49126.12117.98125.79125.79637,600
Nov. 29, 2021120.27123.73118.75122.83122.83202,200
Nov. 26, 2021118.00123.12117.01118.20118.20209,200
Nov. 25, 2021122.50124.28120.41121.83121.83132,000
Nov. 24, 2021114.84121.56114.84121.56121.56275,800
Nov. 23, 2021120.00123.00114.75116.56116.56534,800
Nov. 22, 2021127.75128.59117.69121.49121.49413,700
Nov. 19, 2021125.10129.68122.99126.08126.08259,400
Nov. 18, 2021137.40138.55125.22126.01126.01464,900
Nov. 17, 2021141.26141.26136.52138.00138.00190,700
Nov. 16, 2021137.72142.77137.03141.52141.52204,600
Nov. 15, 2021134.82137.66133.87137.44137.44159,700
Nov. 12, 2021132.84136.54130.54134.25134.25230,200
Nov. 11, 2021137.90138.25133.00133.50133.50232,200
Nov. 10, 2021140.26143.15134.82135.75135.75235,700
Nov. 09, 2021152.05153.00133.00139.66139.66620,800
Nov. 08, 2021138.25144.75138.25144.75144.75331,900
Nov. 05, 2021134.78137.86132.13136.97136.97372,400
Nov. 04, 2021144.41144.83134.02135.10135.10833,900
Nov. 03, 2021147.47150.53143.23145.17145.17256,500
Nov. 02, 2021153.00154.72147.77147.89147.89157,300
Nov. 01, 2021150.22155.35149.30152.13152.13175,900
Oct. 29, 2021155.14155.15148.27148.74148.74255,900
Oct. 28, 2021155.79156.04152.54155.18155.18274,600
Oct. 27, 2021162.31162.31155.20155.81155.81243,800
Oct. 26, 2021160.48167.50159.00163.22163.22258,000
Oct. 25, 2021159.50161.50156.31159.97159.97100,000
Oct. 22, 2021159.47161.95155.05159.15159.15133,300
Oct. 21, 2021155.97164.44154.93160.90160.90183,700
Oct. 20, 2021157.93158.37154.80155.80155.80107,800
Oct. 19, 2021153.78158.39151.05156.02156.02160,300
Oct. 18, 2021155.70157.28152.73153.78153.78121,700
Oct. 15, 2021156.04159.25155.18155.72155.72156,900
Oct. 14, 2021158.70159.44155.26156.04156.04173,400
Oct. 13, 2021157.64160.41153.75156.30156.30230,600
Oct. 12, 2021164.33164.86153.30157.61157.61361,200
Oct. 08, 2021170.94171.63163.22164.82164.82340,300
Oct. 07, 2021163.40175.95163.00171.23171.23537,300
Oct. 06, 2021153.41165.00149.68162.87162.87862,300
Oct. 05, 2021147.00156.74147.00154.93154.93344,300
Oct. 04, 2021151.46151.88143.24147.37147.37296,700
Oct. 01, 2021146.85157.90145.00154.24154.24436,100
Sep. 30, 2021145.26146.61140.50145.10145.10246,700
Sep. 29, 2021145.82149.60144.34145.04145.04213,800
Sep. 28, 2021152.00153.60142.49146.88146.88443,900
Sep. 27, 2021150.00156.67145.80154.65154.65275,400
Sep. 24, 2021155.00155.73148.63150.81150.81401,900
Sep. 23, 2021160.50160.57153.72156.28156.28361,600
Sep. 22, 2021163.91164.12155.66160.26160.26389,100
Sep. 21, 2021165.87169.47161.11163.34163.34260,700
Sep. 20, 2021165.45171.51162.04165.00165.00337,500
Sep. 17, 2021177.94180.00170.50171.78171.783,042,200
Sep. 16, 2021165.44175.79165.44175.04175.04535,200
Sep. 15, 2021162.70169.10161.65164.27164.27365,400
Sep. 14, 2021157.48164.91155.54163.69163.69433,900
Sep. 13, 2021163.00163.74150.38155.81155.81349,200
Sep. 10, 2021161.85163.75158.14162.65162.65364,100
Sep. 09, 2021158.62161.28157.80160.98160.98294,400
Sep. 08, 2021157.02158.00156.18156.81156.81367,500
Sep. 07, 2021155.03158.00153.22157.02157.02324,300
Sep. 03, 2021151.57156.11150.25153.56153.56351,900
Sep. 02, 2021161.09161.70146.68151.76151.76556,900
Sep. 01, 2021163.56167.07159.44160.84160.84365,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...