$535B CANADA BUDGET PROJECTS $39.8B DEFICIT, AIMS TO RESTORE ECONOMIC FAIRNESS

It seeks to ease the housing and affordability crisis by making older, wealthier Canadians pay more

Nuvei Corporation (NVEI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

44.32

+0.05

(+0.11%)

At close: 04:00PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	44.30	44.67	44.27	44.32	44.32	222,351
Apr 15, 2024	44.33	44.43	44.21	44.27	44.27	171,600
Apr 12, 2024	44.35	44.55	44.29	44.41	44.41	277,800
Apr 11, 2024	44.28	44.40	44.21	44.23	44.23	269,600
Apr 10, 2024	43.66	44.33	43.66	44.31	44.31	328,600
Apr 09, 2024	43.82	43.98	43.69	43.97	43.97	249,400
Apr 08, 2024	43.63	43.88	43.58	43.88	43.88	375,400
Apr 05, 2024	43.56	43.87	43.47	43.68	43.68	465,200
Apr 04, 2024	43.45	43.58	43.16	43.46	43.46	1,028,400
Apr 03, 2024	43.70	43.98	43.51	43.55	43.55	1,532,600
Apr 02, 2024	43.64	43.96	43.64	43.80	43.80	3,262,700
Apr 01, 2024	44.90	45.68	43.47	43.96	43.96	2,218,300
Mar 28, 2024	42.02	42.90	41.40	42.82	42.82	294,700
Mar 27, 2024	41.93	43.48	41.69	42.46	42.46	620,500
Mar 26, 2024	39.05	44.16	38.90	41.76	41.76	931,000
Mar 25, 2024	39.50	39.67	38.60	39.03	39.03	242,400
Mar 22, 2024	39.00	39.93	38.75	39.66	39.66	236,900
Mar 21, 2024	38.81	39.55	38.19	39.11	39.11	436,900
Mar 20, 2024	38.38	38.71	37.54	38.68	38.68	411,000
Mar 19, 2024	38.63	39.15	37.72	38.56	38.56	390,600
Mar 18, 2024	36.66	39.63	36.21	38.86	38.86	1,966,100
Mar 18, 2024	0.135 Dividend
Mar 15, 2024	30.26	30.57	29.43	29.48	29.34	266,400
Mar 14, 2024	30.94	31.00	30.00	30.33	30.19	285,000
Mar 13, 2024	30.94	31.85	30.90	30.98	30.84	170,100
Mar 12, 2024	31.34	31.62	30.69	31.04	30.90	241,800
Mar 11, 2024	31.35	31.75	31.25	31.32	31.18	150,500
Mar 08, 2024	32.01	33.05	31.43	31.43	31.29	304,400
Mar 07, 2024	30.79	32.38	30.79	32.00	31.85	464,600
Mar 06, 2024	31.83	35.14	30.17	30.78	30.64	1,094,800
Mar 05, 2024	34.90	35.00	34.00	34.33	34.17	211,100
Mar 04, 2024	35.99	36.33	34.67	34.88	34.72	428,100
Mar 01, 2024	35.99	36.49	35.72	35.90	35.74	229,500
Feb 29, 2024	35.64	35.99	35.27	35.93	35.77	211,600
Feb 28, 2024	34.48	36.10	34.48	35.39	35.23	273,000
Feb 27, 2024	33.27	34.94	33.27	34.77	34.61	234,500
Feb 26, 2024	34.28	34.75	33.13	33.31	33.16	177,600
Feb 23, 2024	32.20	34.71	32.20	34.43	34.27	325,000
Feb 22, 2024	32.15	32.58	32.07	32.33	32.18	173,000
Feb 21, 2024	32.49	32.75	30.97	31.53	31.39	263,700
Feb 20, 2024	33.62	33.90	32.60	32.80	32.65	316,300
Feb 16, 2024	35.47	36.36	33.48	33.75	33.60	446,000
Feb 15, 2024	34.89	36.07	34.89	35.85	35.69	142,000
Feb 14, 2024	34.80	35.56	34.45	35.18	35.02	155,400
Feb 13, 2024	34.75	34.89	33.12	34.40	34.24	286,400
Feb 12, 2024	36.17	36.77	35.08	35.81	35.65	364,800
Feb 09, 2024	35.25	36.18	34.93	36.07	35.90	261,800
Feb 08, 2024	34.78	35.74	34.09	34.98	34.82	409,800
Feb 07, 2024	33.51	35.19	33.51	34.96	34.80	420,200
Feb 06, 2024	33.30	34.05	33.20	33.58	33.43	203,900
Feb 05, 2024	31.95	33.62	31.89	33.51	33.36	400,000
Feb 02, 2024	32.60	32.91	32.08	32.32	32.17	300,000
Feb 01, 2024	33.44	33.60	32.15	33.11	32.96	225,500
Jan 31, 2024	32.55	33.85	32.55	32.67	32.52	271,300
Jan 30, 2024	34.12	34.12	32.61	33.24	33.09	332,200
Jan 29, 2024	33.19	34.18	32.75	34.14	33.98	161,900
Jan 26, 2024	33.01	34.10	33.00	33.26	33.11	253,700
Jan 25, 2024	33.14	33.37	32.03	33.03	32.88	279,700
Jan 24, 2024	33.50	34.20	33.00	33.15	33.00	350,100
Jan 23, 2024	30.90	33.29	30.90	32.98	32.83	409,600
Jan 22, 2024	30.86	31.60	30.51	30.87	30.73	221,100
Jan 19, 2024	30.27	31.14	29.58	30.59	30.45	466,400
Jan 18, 2024	30.61	31.28	30.01	30.17	30.03	163,400
Jan 17, 2024	30.81	30.85	29.39	30.55	30.41	441,900
Jan 16, 2024	32.26	32.26	31.30	31.53	31.39	209,000
Jan 15, 2024	32.18	32.61	32.00	32.60	32.45	68,900
Jan 12, 2024	33.20	33.34	31.82	32.13	31.98	266,000
Jan 11, 2024	33.00	33.32	32.24	33.01	32.86	203,400
Jan 10, 2024	32.82	33.50	32.47	33.18	33.03	186,900
Jan 09, 2024	33.75	33.92	32.87	33.01	32.86	307,800
Jan 08, 2024	33.22	34.39	32.86	34.36	34.20	243,000
Jan 05, 2024	32.79	33.71	32.50	33.01	32.86	397,700
Jan 04, 2024	31.91	33.46	31.72	33.31	33.16	403,500
Jan 03, 2024	32.35	32.53	31.28	32.19	32.04	371,900
Jan 02, 2024	34.44	34.47	32.68	32.95	32.80	355,400
Dec 29, 2023	35.31	35.65	34.26	34.81	34.65	294,300
Dec 28, 2023	35.32	36.09	35.32	35.45	35.29	201,600
Dec 27, 2023	35.00	35.66	34.98	35.56	35.40	223,200
Dec 22, 2023	34.51	35.00	34.22	34.73	34.57	289,400
Dec 21, 2023	34.60	35.21	34.42	34.97	34.81	253,200
Dec 20, 2023	34.51	35.67	33.83	34.15	33.99	524,100
Dec 19, 2023	32.94	34.00	32.74	33.99	33.83	398,700
Dec 18, 2023	31.88	32.87	31.50	32.76	32.61	337,300
Dec 15, 2023	32.68	32.84	31.80	31.85	31.70	491,700
Dec 14, 2023	31.99	33.28	31.98	32.55	32.40	555,500
Dec 13, 2023	30.87	31.75	29.92	31.55	31.41	481,100
Dec 12, 2023	31.36	31.78	30.89	31.18	31.04	325,900
Dec 11, 2023	31.82	32.16	30.96	31.60	31.46	364,700
Dec 08, 2023	30.37	32.45	30.01	32.31	32.16	354,300
Dec 07, 2023	31.60	31.86	30.43	30.63	30.49	354,700
Dec 06, 2023	31.22	32.18	30.64	31.82	31.67	561,400
Dec 05, 2023	30.31	31.60	29.93	31.09	30.95	583,600
Dec 04, 2023	29.63	30.49	28.97	30.37	30.23	639,500
Dec 01, 2023	27.80	28.81	27.11	28.56	28.43	429,600
Nov 30, 2023	27.64	28.28	27.17	27.84	27.71	3,561,300
Nov 29, 2023	28.10	28.60	27.95	28.10	27.97	310,400
Nov 28, 2023	27.99	28.39	27.47	27.88	27.75	390,100
Nov 27, 2023	26.74	28.35	26.74	28.22	28.09	517,500
Nov 24, 2023	26.40	27.33	26.35	27.17	27.05	174,200
Nov 23, 2023	26.75	27.02	26.57	26.63	26.51	70,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,642.87-97.33(-0.45%)

S&P 5005,051.41-10.41(-0.21%)

DOW37,798.97+63.86(+0.17%)

CAD/USD0.7236+0.0003(+0.04%)

CRUDE OIL85.43+0.07(+0.08%)

Bitcoin CAD88,070.37+443.46(+0.51%)

$535B CANADA BUDGET PROJECTS $39.8B DEFICIT, AIMS TO RESTORE ECONOMIC FAIRNESS

Nuvei Corporation (NVEI.TO)

S&P/TSX
21,642.87
-97.33(-0.45%)

S&P 500
5,051.41
-10.41(-0.21%)

DOW
37,798.97
+63.86(+0.17%)

CAD/USD
0.7236
+0.0003(+0.04%)

CRUDE OIL
85.43
+0.07(+0.08%)

Bitcoin CAD
88,070.37
+443.46(+0.51%)