Nuvei Corporation (NVEI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

46.42

+0.14

(+0.30%)

As of 12:09PM EDT. Market open.

Advertisement

Time Period:

Oct 23, 2023 - Oct 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2024	46.38	46.49	46.37	46.42	46.42	7,868
Oct 22, 2024	46.30	46.36	46.26	46.28	46.28	92,400
Oct 21, 2024	46.28	46.40	46.28	46.32	46.32	11,200
Oct 18, 2024	46.32	46.40	46.30	46.32	46.32	23,700
Oct 17, 2024	46.19	46.35	46.08	46.35	46.35	58,800
Oct 16, 2024	46.21	46.21	46.02	46.02	46.02	25,800
Oct 15, 2024	46.10	46.21	46.10	46.21	46.21	46,800
Oct 11, 2024	45.75	46.10	45.75	46.06	46.06	30,200
Oct 10, 2024	45.90	46.01	45.88	45.88	45.88	59,500
Oct 09, 2024	45.67	45.86	45.67	45.83	45.83	49,600
Oct 08, 2024	45.63	45.65	45.58	45.61	45.61	37,000
Oct 07, 2024	45.21	45.65	45.21	45.65	45.65	35,300
Oct 04, 2024	45.29	45.36	45.27	45.27	45.27	44,000
Oct 03, 2024	45.08	45.28	45.08	45.22	45.22	46,900
Oct 02, 2024	44.94	45.04	44.82	44.82	44.82	32,200
Oct 01, 2024	44.88	45.08	44.88	45.00	45.00	43,800
Sep 30, 2024	44.96	45.14	44.95	45.10	45.10	31,300
Sep 27, 2024	44.92	45.09	44.90	45.04	45.04	31,200
Sep 26, 2024	44.85	44.98	44.85	44.85	44.85	42,900
Sep 25, 2024	44.77	44.97	44.77	44.94	44.94	118,700
Sep 24, 2024	45.00	45.05	44.76	44.76	44.76	204,700
Sep 23, 2024	45.09	45.14	44.90	45.04	45.04	234,700
Sep 20, 2024	44.90	45.26	44.90	45.14	45.14	99,600
Sep 19, 2024	45.38	45.43	45.17	45.28	45.28	72,000
Sep 18, 2024	45.19	45.48	45.16	45.44	45.44	334,200
Sep 17, 2024	45.21	45.27	45.21	45.25	45.25	50,300
Sep 16, 2024	45.08	45.25	45.08	45.21	45.21	185,000
Sep 13, 2024	45.20	45.34	45.13	45.24	45.24	76,100
Sep 12, 2024	45.19	45.22	45.14	45.20	45.20	30,100
Sep 11, 2024	45.12	45.26	45.08	45.12	45.12	53,900
Sep 10, 2024	44.99	45.24	44.99	45.17	45.17	77,700
Sep 09, 2024	44.88	45.07	44.88	45.02	45.02	71,900
Sep 06, 2024	44.69	45.09	44.69	44.95	44.95	92,500
Sep 05, 2024	44.90	44.94	44.88	44.91	44.91	33,300
Sep 04, 2024	44.98	45.06	44.88	44.88	44.88	28,100
Sep 03, 2024	44.67	45.19	44.67	45.19	45.19	40,200
Aug 30, 2024	44.87	44.98	44.78	44.98	44.98	35,300
Aug 29, 2024	44.78	44.91	44.74	44.90	44.90	33,200
Aug 28, 2024	44.06	44.95	44.06	44.95	44.95	28,100
Aug 27, 2024	44.78	44.80	44.70	44.80	44.80	35,500
Aug 26, 2024	44.83	44.89	44.72	44.77	44.77	22,800
Aug 23, 2024	45.03	45.23	44.83	45.00	45.00	336,300
Aug 22, 2024	45.09	45.34	45.09	45.25	45.25	40,600
Aug 21, 2024	44.90	45.25	44.90	45.25	45.25	73,500
Aug 20, 2024	45.28	45.28	44.88	44.88	44.88	61,300
Aug 20, 2024	0.136 Dividend
Aug 19, 2024	45.25	45.40	45.25	45.25	45.11	31,200
Aug 16, 2024	45.43	45.52	45.40	45.47	45.33	36,100
Aug 15, 2024	45.45	45.60	45.37	45.60	45.46	37,000
Aug 14, 2024	45.50	45.55	45.39	45.46	45.32	50,100
Aug 13, 2024	45.24	45.60	45.24	45.55	45.41	48,700
Aug 12, 2024	45.50	45.62	45.40	45.45	45.31	35,000
Aug 09, 2024	45.33	45.70	45.33	45.70	45.56	42,300
Aug 08, 2024	45.16	45.57	45.16	45.43	45.29	60,900
Aug 07, 2024	45.20	45.67	45.20	45.43	45.29	51,500
Aug 06, 2024	45.40	45.63	45.23	45.42	45.28	257,700
Aug 02, 2024	45.69	45.86	45.54	45.71	45.57	233,600
Aug 01, 2024	45.62	45.93	45.62	45.85	45.71	131,300
Jul 31, 2024	45.47	45.84	45.43	45.62	45.48	65,000
Jul 30, 2024	45.52	45.66	45.52	45.60	45.46	40,600
Jul 29, 2024	45.44	45.67	45.44	45.67	45.53	28,300
Jul 26, 2024	45.32	45.65	45.32	45.49	45.35	41,300
Jul 25, 2024	45.41	45.53	45.41	45.46	45.32	49,700
Jul 24, 2024	45.14	45.46	45.14	45.42	45.28	37,500
Jul 23, 2024	44.86	45.48	44.86	45.44	45.30	56,800
Jul 22, 2024	45.15	45.25	45.14	45.25	45.11	25,200
Jul 19, 2024	44.98	45.17	44.98	45.06	44.92	22,500
Jul 18, 2024	45.04	45.16	44.93	45.16	45.02	74,300
Jul 17, 2024	44.58	45.05	44.56	44.92	44.78	89,800
Jul 16, 2024	44.55	44.61	44.48	44.60	44.47	48,600
Jul 15, 2024	44.37	44.54	44.34	44.40	44.27	93,100
Jul 12, 2024	44.45	44.45	44.28	44.34	44.21	27,400
Jul 11, 2024	44.18	44.33	44.18	44.28	44.15	41,100
Jul 10, 2024	44.25	44.33	44.19	44.19	44.06	475,700
Jul 09, 2024	44.43	44.43	44.22	44.26	44.13	46,700
Jul 08, 2024	44.05	44.35	44.05	44.28	44.15	46,700
Jul 05, 2024	43.95	44.28	43.95	44.23	44.10	76,400
Jul 04, 2024	43.72	44.08	43.72	44.00	43.87	10,800
Jul 03, 2024	44.17	44.29	43.99	44.17	44.04	36,300
Jul 02, 2024	44.48	44.59	44.29	44.33	44.20	45,300
Jun 28, 2024	44.22	44.45	44.22	44.31	44.18	49,500
Jun 27, 2024	44.18	44.36	44.17	44.22	44.09	35,200
Jun 26, 2024	44.03	44.30	44.02	44.30	44.17	79,200
Jun 25, 2024	43.67	44.04	43.67	43.95	43.82	52,700
Jun 24, 2024	43.70	43.80	43.66	43.80	43.67	115,700
Jun 21, 2024	43.77	43.99	43.73	43.79	43.66	172,500
Jun 20, 2024	43.89	44.10	43.72	43.83	43.70	88,600
Jun 19, 2024	44.11	44.13	43.84	43.89	43.76	12,700
Jun 18, 2024	44.00	44.22	44.00	44.16	44.03	131,100
Jun 17, 2024	44.07	44.25	44.04	44.11	43.98	47,800
Jun 14, 2024	44.03	44.23	44.03	44.13	44.00	218,600
Jun 13, 2024	43.97	44.28	43.97	44.08	43.95	127,900
Jun 12, 2024	44.10	44.19	43.96	44.13	44.00	68,500
Jun 11, 2024	44.15	44.30	44.08	44.08	43.95	68,300
Jun 10, 2024	44.20	44.30	44.19	44.21	44.08	101,200
Jun 07, 2024	44.00	44.28	44.00	44.25	44.12	312,700
Jun 06, 2024	44.05	44.13	43.97	44.00	43.87	36,700
Jun 05, 2024	43.84	44.13	43.84	44.05	43.92	78,000
Jun 04, 2024	43.75	43.99	43.75	43.78	43.65	76,100
Jun 03, 2024	43.79	43.98	43.69	43.85	43.72	92,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,806.10-45.10(-0.77%)

Dow 3042,567.52-357.37(-0.83%)

Nasdaq18,341.36-231.77(-1.25%)

Russell 20002,216.74-14.79(-0.66%)

Crude Oil70.54-1.20(-1.67%)

Gold2,733.80-26.00(-0.94%)

Nuvei Corporation (NVEI.TO)

S&P 500
5,806.10
-45.10(-0.77%)

Dow 30
42,567.52
-357.37(-0.83%)

Nasdaq
18,341.36
-231.77(-1.25%)

Russell 2000
2,216.74
-14.79(-0.66%)

Crude Oil
70.54
-1.20(-1.67%)

Gold
2,733.80
-26.00(-0.94%)