Canada markets closed

Nuvei Corporation (NVEI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
39.06-0.92 (-2.30%)
At close: 03:59PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 03, 202238.9041.4138.4540.7640.76526,300
Nov 02, 202241.8541.8538.8639.0239.02516,900
Nov 01, 202242.1542.4740.4141.7441.74219,000
Oct 31, 202241.2642.1540.6241.0041.00232,200
Oct 28, 202240.5841.6839.1141.3441.34197,800
Oct 27, 202239.5141.4239.5140.5940.59218,000
Oct 26, 202239.0941.8039.0439.7639.76151,500
Oct 25, 202237.9939.8437.5439.8039.80174,800
Oct 24, 202239.0539.3137.4037.4637.46213,200
Oct 21, 202236.2238.9935.9038.9738.97187,600
Oct 20, 202236.0037.7836.0036.9236.92261,100
Oct 19, 202237.8838.3235.9536.0136.01302,200
Oct 18, 202239.9140.7638.3638.6538.65179,500
Oct 17, 202237.2239.5536.9638.3738.37256,300
Oct 14, 202237.6538.3335.8635.8835.88178,100
Oct 13, 202235.2737.3534.4736.9936.99305,300
Oct 12, 202237.1937.7636.1636.6136.61218,700
Oct 11, 202237.5138.1036.1437.2037.20303,700
Oct 07, 202240.2940.7438.9839.0939.09287,000
Oct 06, 202240.4041.5940.4041.2841.28141,700
Oct 05, 202240.8141.4340.4540.7040.70207,100
Oct 04, 202239.3942.1039.3941.7141.71360,100
Oct 03, 202238.0038.8536.6238.0438.04226,300
Sept 30, 202237.6539.2137.2437.3337.33225,000
Sept 29, 202238.2938.7037.3937.6137.61232,700
Sept 28, 202236.9539.6136.4739.3039.30300,500
Sept 27, 202237.5638.6036.4736.7036.70208,100
Sept 26, 202237.5438.6536.7236.8636.86333,200
Sept 23, 202236.9837.7136.6537.6137.61217,600
Sept 22, 202240.5540.8237.3437.7437.74422,000
Sept 21, 202242.2742.3940.4040.5240.52467,400
Sept 20, 202241.3644.1441.0242.3242.32356,400
Sept 19, 202240.6742.2840.5042.0942.09181,700
Sept 16, 202241.7642.2240.6041.8241.82622,700
Sept 15, 202241.9543.9541.9042.1942.19347,800
Sept 14, 202240.6042.7340.2342.5842.58316,900
Sept 13, 202241.0441.8240.4140.5840.58265,200
Sept 12, 202241.9943.1041.4743.0343.03237,800
Sept 09, 202240.0041.7239.9841.6441.64198,300
Sept 08, 202237.9939.5337.6639.2039.20363,800
Sept 07, 202237.5538.6236.8338.4638.46208,600
Sept 06, 202238.9038.9037.4737.5137.51176,400
Sept 02, 202240.5240.5238.3938.7238.72236,500
Sept 01, 202239.6339.6738.1239.6439.64299,000
Aug 31, 202239.8740.4939.5040.1940.19407,600
Aug 30, 202240.1540.8639.2139.6739.67224,700
Aug 29, 202239.2040.2038.9939.7039.70186,100
Aug 26, 202242.8343.0139.7239.9339.93480,800
Aug 25, 202243.5944.1542.9343.2343.23208,800
Aug 24, 202242.1443.9342.1442.8742.87206,300
Aug 23, 202241.9042.4240.9942.0842.08144,100
Aug 22, 202240.9042.6440.9042.0342.03203,500
Aug 19, 202243.0143.1141.4942.0942.09346,900
Aug 18, 202244.1244.8043.5044.3544.35156,600
Aug 17, 202246.0046.1943.5044.4744.47475,500
Aug 16, 202248.4548.4546.0846.7746.77432,400
Aug 15, 202244.4948.4244.0048.0048.00355,700
Aug 12, 202246.8547.2445.0145.1145.11307,600
Aug 11, 202246.6349.8546.0546.1046.10665,400
Aug 10, 202243.8446.9742.1245.4945.491,144,400
Aug 09, 202246.9947.4541.6942.5042.501,119,500
Aug 08, 202248.9154.5048.5654.1054.10619,200
Aug 05, 202247.0948.9146.8948.5648.56211,500
Aug 04, 202250.2550.2547.7548.2148.21219,100
Aug 03, 202247.5050.0746.5150.0750.07232,500
Aug 02, 202244.1947.1043.4746.5346.53286,300
Jul 29, 202242.7744.9142.2344.7644.76194,700
Jul 28, 202242.5443.2840.8342.6642.66176,100
Jul 27, 202240.8842.7539.8242.5042.50312,200
Jul 26, 202242.9542.9840.1240.1240.12249,800
Jul 25, 202245.7045.7043.0043.4543.45145,400
Jul 22, 202247.3047.3044.5745.7045.70197,600
Jul 21, 202246.9147.5146.1747.1947.19218,000
Jul 20, 202243.9347.2043.9346.7646.76355,500
Jul 19, 202242.1444.3742.1443.9443.94310,000
Jul 18, 202241.0342.4240.3341.4041.40190,500
Jul 15, 202240.5641.4039.3240.1640.16173,000
Jul 14, 202239.0940.4938.3839.9639.96372,200
Jul 13, 202239.6841.3938.7540.9340.93221,300
Jul 12, 202240.9842.3040.3040.5040.50223,900
Jul 11, 202243.1843.6840.6640.9640.96364,400
Jul 08, 202243.2044.6741.3444.0644.06475,600
Jul 07, 202244.2545.6043.7943.8443.84277,300
Jul 06, 202245.8246.8243.5044.2544.25320,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...