Nuvei Corporation (NVEI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

28.22

+1.05

(+3.86%)

At close: 04:00PM EST

Time Period:

Nov 28, 2022 - Nov 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2023	26.74	28.35	26.74	28.22	28.22	517,500
Nov 24, 2023	26.40	27.33	26.35	27.17	27.17	174,200
Nov 23, 2023	26.75	27.02	26.57	26.63	26.63	70,000
Nov 22, 2023	26.72	27.07	26.40	26.73	26.73	284,000
Nov 21, 2023	27.02	27.02	26.11	26.41	26.41	284,500
Nov 20, 2023	26.69	27.16	26.56	27.13	27.13	216,600
Nov 17, 2023	26.99	27.31	26.53	26.94	26.94	264,800
Nov 16, 2023	27.23	27.74	26.81	26.98	26.98	347,300
Nov 15, 2023	27.15	28.66	26.77	27.44	27.44	900,400
Nov 14, 2023	26.71	27.64	26.58	27.11	27.11	570,000
Nov 13, 2023	25.73	26.41	25.19	26.02	26.02	317,900
Nov 10, 2023	26.16	26.16	24.71	25.64	25.64	552,900
Nov 09, 2023	25.80	26.90	25.00	25.82	25.82	862,000
Nov 08, 2023	24.40	26.74	24.40	26.00	26.00	1,778,400
Nov 07, 2023	20.80	22.02	20.58	21.69	21.69	680,300
Nov 06, 2023	21.25	21.49	20.59	20.98	20.98	426,500
Nov 03, 2023	20.75	21.54	20.75	21.06	21.06	385,500
Nov 02, 2023	19.86	20.84	19.70	20.53	20.53	529,800
Nov 01, 2023	19.24	19.42	18.98	19.25	19.25	303,500
Oct 31, 2023	18.70	19.45	18.70	19.31	19.31	310,700
Oct 30, 2023	19.06	19.20	18.66	18.74	18.74	279,600
Oct 27, 2023	19.31	19.33	18.50	18.73	18.73	383,600
Oct 26, 2023	19.46	19.52	18.77	19.19	19.19	624,800
Oct 25, 2023	21.04	21.04	19.11	19.31	19.31	1,199,400
Oct 24, 2023	21.19	22.48	21.19	21.45	21.45	461,600
Oct 23, 2023	20.81	21.46	20.62	21.21	21.21	310,400
Oct 20, 2023	21.17	21.55	20.73	20.89	20.89	335,100
Oct 19, 2023	21.09	21.45	20.89	21.26	21.26	368,700
Oct 18, 2023	21.41	21.53	20.77	21.12	21.12	358,700
Oct 17, 2023	21.00	22.05	21.00	21.68	21.68	363,500
Oct 16, 2023	20.87	21.49	20.36	21.32	21.32	358,800
Oct 13, 2023	21.03	21.17	20.62	20.69	20.69	270,500
Oct 12, 2023	21.92	21.92	20.74	20.77	20.77	397,000
Oct 11, 2023	21.61	21.86	21.30	21.52	21.52	396,000
Oct 10, 2023	21.59	22.32	21.50	21.69	21.69	353,400
Oct 06, 2023	20.59	21.80	20.53	21.47	21.47	436,200
Oct 05, 2023	20.72	20.97	20.21	20.84	20.84	387,000
Oct 04, 2023	19.86	20.74	19.66	20.61	20.61	596,100
Oct 03, 2023	19.99	20.24	19.83	20.10	20.10	437,000
Oct 02, 2023	20.47	20.95	20.09	20.20	20.20	396,700
Sept 29, 2023	20.29	21.00	20.29	20.37	20.37	521,700
Sept 28, 2023	20.19	20.35	19.91	20.07	20.07	448,200
Sept 27, 2023	20.42	20.67	20.05	20.28	20.28	295,600
Sept 26, 2023	20.13	20.86	20.09	20.25	20.25	421,500
Sept 25, 2023	20.10	20.48	20.04	20.37	20.37	344,600
Sept 22, 2023	20.36	20.55	20.04	20.21	20.21	271,700
Sept 21, 2023	21.00	21.01	20.23	20.24	20.24	532,700
Sept 20, 2023	22.14	22.36	21.09	21.12	21.12	640,500
Sept 19, 2023	22.49	22.49	21.85	22.13	22.13	367,300
Sept 18, 2023	23.06	23.24	22.57	22.65	22.65	435,100
Sept 15, 2023	22.80	23.66	22.80	23.40	23.40	644,900
Sept 14, 2023	23.42	23.54	22.80	22.89	22.89	376,200
Sept 13, 2023	23.80	23.89	23.18	23.25	23.25	267,900
Sept 12, 2023	24.26	24.58	23.67	23.74	23.74	342,900
Sept 11, 2023	24.87	24.87	24.16	24.58	24.58	224,900
Sept 08, 2023	24.94	25.00	24.32	24.54	24.54	279,800
Sept 07, 2023	25.04	25.15	24.46	24.98	24.98	290,400
Sept 06, 2023	25.26	25.82	24.99	25.19	25.19	396,000
Sept 05, 2023	25.14	25.36	24.67	25.20	25.20	285,100
Sept 01, 2023	24.61	25.56	24.50	25.24	25.24	439,600
Aug 31, 2023	24.52	24.68	24.08	24.39	24.39	580,600
Aug 30, 2023	23.75	24.37	23.45	24.05	24.05	357,600
Aug 29, 2023	22.24	23.95	22.15	23.73	23.73	566,600
Aug 28, 2023	22.61	22.73	21.93	22.14	22.14	245,500
Aug 25, 2023	22.38	22.62	21.74	22.17	22.17	403,500
Aug 24, 2023	22.95	22.95	22.02	22.18	22.18	379,400
Aug 23, 2023	22.97	23.14	22.38	22.80	22.80	319,700
Aug 22, 2023	23.62	23.67	22.59	22.82	22.82	475,300
Aug 21, 2023	23.86	23.90	22.68	23.50	23.50	617,100
Aug 18, 2023	22.62	24.21	22.44	23.93	23.93	665,800
Aug 18, 2023	0.135 Dividend
Aug 17, 2023	23.17	23.50	22.80	23.10	22.97	507,800
Aug 16, 2023	21.69	23.69	21.41	23.04	22.91	1,645,800
Aug 15, 2023	22.66	22.75	21.77	21.80	21.67	971,600
Aug 14, 2023	22.51	23.74	22.50	22.65	22.52	1,270,100
Aug 11, 2023	23.27	23.39	22.28	22.28	22.15	1,146,100
Aug 10, 2023	23.91	24.46	22.59	23.28	23.14	2,015,900
Aug 09, 2023	28.51	28.88	23.75	24.30	24.16	3,290,400
Aug 08, 2023	40.28	40.61	39.57	40.12	39.89	292,200
Aug 04, 2023	41.51	41.70	40.61	41.45	41.21	152,500
Aug 03, 2023	40.74	41.70	40.36	41.12	40.88	249,200
Aug 02, 2023	42.83	42.85	40.43	40.86	40.62	414,400
Aug 01, 2023	44.67	44.71	43.30	43.55	43.30	240,900
Jul 31, 2023	44.98	45.68	44.66	44.97	44.71	218,800
Jul 28, 2023	43.67	44.88	43.64	44.53	44.27	230,200
Jul 27, 2023	45.00	45.59	43.22	43.29	43.04	246,000
Jul 26, 2023	42.67	44.55	42.67	44.32	44.06	236,400
Jul 25, 2023	43.48	43.55	42.56	42.56	42.31	269,200
Jul 24, 2023	43.90	44.06	43.19	43.40	43.15	218,200
Jul 21, 2023	44.56	45.03	43.25	43.76	43.50	261,900
Jul 20, 2023	47.60	47.60	43.81	44.08	43.82	497,500
Jul 19, 2023	48.60	49.15	46.79	47.93	47.65	393,400
Jul 18, 2023	46.69	48.38	46.27	48.36	48.08	319,000
Jul 17, 2023	44.88	47.47	44.45	46.46	46.19	426,600
Jul 14, 2023	44.74	45.05	44.16	44.82	44.56	306,100
Jul 13, 2023	42.72	45.03	42.62	44.74	44.48	539,500
Jul 12, 2023	39.70	42.76	39.67	42.48	42.23	495,400
Jul 11, 2023	39.24	39.70	38.78	39.12	38.89	208,900
Jul 10, 2023	38.68	39.45	38.60	38.91	38.68	155,300
Jul 07, 2023	38.53	39.22	38.46	38.75	38.52	185,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,032.66-70.45(-0.35%)

S&P 5004,550.43-8.91(-0.20%)

DOW35,333.47-56.68(-0.16%)

CAD/USD0.7365+0.0019(+0.26%)

CRUDE OIL75.78+0.92(+1.23%)

Bitcoin CAD50,366.08-30.92(-0.06%)

Nuvei Corporation (NVEI.TO)

S&P/TSX
20,032.66
-70.45(-0.35%)

S&P 500
4,550.43
-8.91(-0.20%)

DOW
35,333.47
-56.68(-0.16%)

CAD/USD
0.7365
+0.0019(+0.26%)

CRUDE OIL
75.78
+0.92(+1.23%)

Bitcoin CAD
50,366.08
-30.92(-0.06%)