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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	57.45	57.69	56.45	57.12	57.12	231,480
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
Jan 10, 2023	37.43	40.78	37.35	40.70	40.70	583,800
Jan 09, 2023	36.82	38.54	34.21	37.40	37.40	845,500
Jan 06, 2023	36.50	37.15	35.54	36.41	36.41	357,400
Jan 05, 2023	35.40	36.63	35.23	36.29	36.29	274,700
Jan 04, 2023	35.24	36.49	34.88	36.04	36.04	291,100
Jan 03, 2023	35.00	36.20	34.29	34.88	34.88	211,000
Dec 30, 2022	33.59	35.18	33.54	34.41	34.41	154,700
Dec 29, 2022	33.04	34.54	33.04	34.38	34.38	210,700
Dec 28, 2022	32.57	32.95	32.20	32.63	32.63	270,300
Dec 23, 2022	33.18	33.44	32.58	32.91	32.91	223,800
Dec 22, 2022	34.01	34.01	32.86	33.70	33.70	279,500
Dec 21, 2022	35.24	35.45	34.35	34.51	34.51	312,200
Dec 20, 2022	34.28	35.35	34.21	34.88	34.88	162,700
Dec 19, 2022	36.07	36.07	34.70	34.89	34.89	248,800
Dec 16, 2022	36.33	36.73	35.24	36.07	36.07	507,600
Dec 15, 2022	36.35	37.56	36.10	36.55	36.55	450,300
Dec 14, 2022	36.78	37.69	36.34	36.71	36.71	375,300
Dec 13, 2022	40.00	40.41	36.71	36.92	36.92	586,000
Dec 12, 2022	36.78	38.71	36.60	38.16	38.16	263,700
Dec 09, 2022	37.24	37.59	36.58	36.82	36.82	343,900
Dec 08, 2022	37.71	38.75	36.70	37.25	37.25	291,800
Dec 07, 2022	37.20	37.56	36.06	37.31	37.31	478,900
Dec 06, 2022	38.00	38.03	36.22	37.54	37.54	578,800
Dec 05, 2022	39.77	40.08	37.88	37.94	37.94	260,000
Dec 02, 2022	40.81	41.15	39.60	40.05	40.05	353,200
Dec 01, 2022	41.50	42.68	41.18	41.70	41.70	414,700
Nov 30, 2022	38.89	41.50	38.65	41.46	41.46	650,300
Nov 29, 2022	38.00	39.04	37.66	38.81	38.81	208,100
Nov 28, 2022	38.66	39.09	37.52	37.66	37.66	305,700
Nov 25, 2022	40.00	40.00	38.75	39.06	39.06	167,000
Nov 24, 2022	39.49	40.03	39.47	39.98	39.98	74,800
Nov 23, 2022	39.21	40.00	38.66	39.07	39.07	185,700
Nov 22, 2022	39.08	39.75	38.05	39.39	39.39	445,300
Nov 21, 2022	39.86	39.87	38.00	39.03	39.03	461,100
Nov 18, 2022	42.33	42.33	39.69	40.19	40.19	387,400
Nov 17, 2022	41.10	42.54	40.90	41.14	41.14	425,200
Nov 16, 2022	42.85	43.08	40.28	42.54	42.54	582,800
Nov 15, 2022	44.10	44.97	43.08	43.19	43.19	506,100
Nov 14, 2022	44.27	44.44	42.80	42.92	42.92	425,000
Nov 11, 2022	41.97	45.00	40.40	44.99	44.99	729,900
Nov 10, 2022	38.50	42.09	38.45	41.97	41.97	752,000
Nov 09, 2022	39.92	39.92	36.00	36.08	36.08	667,900
Nov 08, 2022	40.51	42.24	40.16	40.42	40.42	419,400
Nov 07, 2022	40.01	42.01	39.97	40.36	40.36	488,700
Nov 04, 2022	41.00	41.36	37.31	39.11	39.11	527,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7376+0.0003(+0.0443%)

CRUDE OIL72.84-0.13(-0.18%)

BTC-CAD38,564.43+1,605.82(+4.34%)

Nuvei Corporation (NVEI.TO)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7376
+0.0003(+0.0443%)

CRUDE OIL
72.84
-0.13(-0.18%)

BTC-CAD
38,564.43
+1,605.82(+4.34%)