Canada markets open in 3 hours 45 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202326.7428.3526.7428.2228.22517,500
Nov 24, 202326.4027.3326.3527.1727.17174,200
Nov 23, 202326.7527.0226.5726.6326.6370,000
Nov 22, 202326.7227.0726.4026.7326.73284,000
Nov 21, 202327.0227.0226.1126.4126.41284,500
Nov 20, 202326.6927.1626.5627.1327.13216,600
Nov 17, 202326.9927.3126.5326.9426.94264,800
Nov 16, 202327.2327.7426.8126.9826.98347,300
Nov 15, 202327.1528.6626.7727.4427.44900,400
Nov 14, 202326.7127.6426.5827.1127.11570,000
Nov 13, 202325.7326.4125.1926.0226.02317,900
Nov 10, 202326.1626.1624.7125.6425.64552,900
Nov 09, 202325.8026.9025.0025.8225.82862,000
Nov 08, 202324.4026.7424.4026.0026.001,778,400
Nov 07, 202320.8022.0220.5821.6921.69680,300
Nov 06, 202321.2521.4920.5920.9820.98426,500
Nov 03, 202320.7521.5420.7521.0621.06385,500
Nov 02, 202319.8620.8419.7020.5320.53529,800
Nov 01, 202319.2419.4218.9819.2519.25303,500
Oct 31, 202318.7019.4518.7019.3119.31310,700
Oct 30, 202319.0619.2018.6618.7418.74279,600
Oct 27, 202319.3119.3318.5018.7318.73383,600
Oct 26, 202319.4619.5218.7719.1919.19624,800
Oct 25, 202321.0421.0419.1119.3119.311,199,400
Oct 24, 202321.1922.4821.1921.4521.45461,600
Oct 23, 202320.8121.4620.6221.2121.21310,400
Oct 20, 202321.1721.5520.7320.8920.89335,100
Oct 19, 202321.0921.4520.8921.2621.26368,700
Oct 18, 202321.4121.5320.7721.1221.12358,700
Oct 17, 202321.0022.0521.0021.6821.68363,500
Oct 16, 202320.8721.4920.3621.3221.32358,800
Oct 13, 202321.0321.1720.6220.6920.69270,500
Oct 12, 202321.9221.9220.7420.7720.77397,000
Oct 11, 202321.6121.8621.3021.5221.52396,000
Oct 10, 202321.5922.3221.5021.6921.69353,400
Oct 06, 202320.5921.8020.5321.4721.47436,200
Oct 05, 202320.7220.9720.2120.8420.84387,000
Oct 04, 202319.8620.7419.6620.6120.61596,100
Oct 03, 202319.9920.2419.8320.1020.10437,000
Oct 02, 202320.4720.9520.0920.2020.20396,700
Sept 29, 202320.2921.0020.2920.3720.37521,700
Sept 28, 202320.1920.3519.9120.0720.07448,200
Sept 27, 202320.4220.6720.0520.2820.28295,600
Sept 26, 202320.1320.8620.0920.2520.25421,500
Sept 25, 202320.1020.4820.0420.3720.37344,600
Sept 22, 202320.3620.5520.0420.2120.21271,700
Sept 21, 202321.0021.0120.2320.2420.24532,700
Sept 20, 202322.1422.3621.0921.1221.12640,500
Sept 19, 202322.4922.4921.8522.1322.13367,300
Sept 18, 202323.0623.2422.5722.6522.65435,100
Sept 15, 202322.8023.6622.8023.4023.40644,900
Sept 14, 202323.4223.5422.8022.8922.89376,200
Sept 13, 202323.8023.8923.1823.2523.25267,900
Sept 12, 202324.2624.5823.6723.7423.74342,900
Sept 11, 202324.8724.8724.1624.5824.58224,900
Sept 08, 202324.9425.0024.3224.5424.54279,800
Sept 07, 202325.0425.1524.4624.9824.98290,400
Sept 06, 202325.2625.8224.9925.1925.19396,000
Sept 05, 202325.1425.3624.6725.2025.20285,100
Sept 01, 202324.6125.5624.5025.2425.24439,600
Aug 31, 202324.5224.6824.0824.3924.39580,600
Aug 30, 202323.7524.3723.4524.0524.05357,600
Aug 29, 202322.2423.9522.1523.7323.73566,600
Aug 28, 202322.6122.7321.9322.1422.14245,500
Aug 25, 202322.3822.6221.7422.1722.17403,500
Aug 24, 202322.9522.9522.0222.1822.18379,400
Aug 23, 202322.9723.1422.3822.8022.80319,700
Aug 22, 202323.6223.6722.5922.8222.82475,300
Aug 21, 202323.8623.9022.6823.5023.50617,100
Aug 18, 202322.6224.2122.4423.9323.93665,800
Aug 18, 20230.135 Dividend
Aug 17, 202323.1723.5022.8023.1022.97507,800
Aug 16, 202321.6923.6921.4123.0422.911,645,800
Aug 15, 202322.6622.7521.7721.8021.67971,600
Aug 14, 202322.5123.7422.5022.6522.521,270,100
Aug 11, 202323.2723.3922.2822.2822.151,146,100
Aug 10, 202323.9124.4622.5923.2823.142,015,900
Aug 09, 202328.5128.8823.7524.3024.163,290,400
Aug 08, 202340.2840.6139.5740.1239.89292,200
Aug 04, 202341.5141.7040.6141.4541.21152,500
Aug 03, 202340.7441.7040.3641.1240.88249,200
Aug 02, 202342.8342.8540.4340.8640.62414,400
Aug 01, 202344.6744.7143.3043.5543.30240,900
Jul 31, 202344.9845.6844.6644.9744.71218,800
Jul 28, 202343.6744.8843.6444.5344.27230,200
Jul 27, 202345.0045.5943.2243.2943.04246,000
Jul 26, 202342.6744.5542.6744.3244.06236,400
Jul 25, 202343.4843.5542.5642.5642.31269,200
Jul 24, 202343.9044.0643.1943.4043.15218,200
Jul 21, 202344.5645.0343.2543.7643.50261,900
Jul 20, 202347.6047.6043.8144.0843.82497,500
Jul 19, 202348.6049.1546.7947.9347.65393,400
Jul 18, 202346.6948.3846.2748.3648.08319,000
Jul 17, 202344.8847.4744.4546.4646.19426,600
Jul 14, 202344.7445.0544.1644.8244.56306,100
Jul 13, 202342.7245.0342.6244.7444.48539,500
Jul 12, 202339.7042.7639.6742.4842.23495,400
Jul 11, 202339.2439.7038.7839.1238.89208,900
Jul 10, 202338.6839.4538.6038.9138.68155,300
Jul 07, 202338.5339.2238.4638.7538.52185,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...