Toronto - Free Realtime Quote CAD

Nuvei Corporation (NVEI.TO)

Compare
46.46 +0.18 (+0.39%)
As of 10:13 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 46.38 46.46 46.37 46.46 46.46 5,635
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 9, 2024 45.67 45.86 45.67 45.83 45.83 49,600
Oct 8, 2024 45.63 45.65 45.58 45.61 45.61 37,000
Oct 7, 2024 45.21 45.65 45.21 45.65 45.65 35,300
Oct 4, 2024 45.29 45.36 45.27 45.27 45.27 44,000
Oct 3, 2024 45.08 45.28 45.08 45.22 45.22 46,900
Oct 2, 2024 44.94 45.04 44.82 44.82 44.82 32,200
Oct 1, 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 9, 2024 44.88 45.07 44.88 45.02 45.02 71,900
Sep 6, 2024 44.69 45.09 44.69 44.95 44.95 92,500
Sep 5, 2024 44.90 44.94 44.88 44.91 44.91 33,300
Sep 4, 2024 44.98 45.06 44.88 44.88 44.88 28,100
Sep 3, 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 0.14 Dividend
Aug 20, 2024 45.28 45.28 44.88 44.88 44.88 61,300
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 9, 2024 45.33 45.70 45.33 45.70 45.56 42,300
Aug 8, 2024 45.16 45.57 45.16 45.43 45.29 60,900
Aug 7, 2024 45.20 45.67 45.20 45.43 45.29 51,500
Aug 6, 2024 45.40 45.63 45.23 45.42 45.28 257,700
Aug 2, 2024 45.69 45.86 45.54 45.71 45.57 233,600
Aug 1, 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 9, 2024 44.43 44.43 44.22 44.26 44.13 46,700
Jul 8, 2024 44.05 44.35 44.05 44.28 44.15 46,700
Jul 5, 2024 43.95 44.28 43.95 44.23 44.10 76,400
Jul 4, 2024 43.72 44.08 43.72 44.00 43.87 10,800
Jul 3, 2024 44.17 44.29 43.99 44.17 44.04 36,300
Jul 2, 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 7, 2024 44.00 44.28 44.00 44.25 44.12 312,700
Jun 6, 2024 44.05 44.13 43.97 44.00 43.87 36,700
Jun 5, 2024 43.84 44.13 43.84 44.05 43.92 78,000
Jun 4, 2024 43.75 43.99 43.75 43.78 43.65 76,100
Jun 3, 2024 43.79 43.98 43.69 43.85 43.72 92,800
May 31, 2024 43.85 43.88 43.66 43.86 43.73 75,200
May 30, 2024 43.95 44.00 43.80 43.98 43.85 75,200
May 29, 2024 43.62 44.08 43.62 44.00 43.87 127,500
May 28, 2024 43.49 43.86 43.49 43.56 43.43 82,600
May 27, 2024 43.76 43.80 43.06 43.44 43.31 32,400
May 24, 2024 44.00 44.10 43.79 43.80 43.67 61,300
May 23, 2024 43.93 44.15 43.88 44.15 44.02 107,900
May 22, 2024 43.98 44.11 43.92 44.11 43.98 108,000
May 21, 2024 43.93 43.98 43.87 43.94 43.81 248,700
May 17, 2024 0.14 Dividend
May 17, 2024 43.86 43.96 43.69 43.75 43.62 667,200
May 16, 2024 43.97 44.11 43.55 43.87 43.60 800,200
May 15, 2024 43.95 44.14 43.88 43.97 43.70 86,400
May 14, 2024 43.93 44.08 43.93 44.06 43.79 75,500
May 13, 2024 43.95 44.17 43.95 44.08 43.81 119,100
May 10, 2024 43.92 44.12 43.81 44.00 43.73 186,700
May 9, 2024 44.47 44.47 44.08 44.08 43.81 113,400
May 8, 2024 44.47 44.65 44.24 44.65 44.38 155,900
May 7, 2024 44.20 44.51 44.20 44.42 44.15 145,100
May 6, 2024 44.12 44.38 44.10 44.32 44.05 115,600
May 3, 2024 44.10 44.32 44.04 44.21 43.94 139,600
May 2, 2024 44.16 44.32 44.15 44.15 43.88 133,900
May 1, 2024 44.13 44.31 44.03 44.27 44.00 688,500
Apr 30, 2024 44.20 44.35 44.12 44.15 43.88 132,300
Apr 29, 2024 44.06 44.23 43.98 44.15 43.88 131,300
Apr 26, 2024 43.97 44.20 43.97 44.20 43.93 84,100
Apr 25, 2024 43.97 44.07 43.83 44.02 43.75 88,900
Apr 24, 2024 43.97 44.25 43.91 44.04 43.77 162,100
Apr 23, 2024 43.92 44.05 43.78 43.82 43.55 78,100
Apr 22, 2024 44.01 44.11 43.92 43.92 43.65 112,200
Apr 19, 2024 43.99 44.16 43.99 44.02 43.75 100,200
Apr 18, 2024 44.08 44.20 44.00 44.00 43.73 139,600
Apr 17, 2024 44.31 44.50 44.06 44.10 43.83 128,800
Apr 16, 2024 44.30 44.67 44.27 44.32 44.05 222,400
Apr 15, 2024 44.33 44.43 44.21 44.27 44.00 171,600
Apr 12, 2024 44.35 44.55 44.29 44.41 44.14 277,800
Apr 11, 2024 44.28 44.40 44.21 44.23 43.96 269,600
Apr 10, 2024 43.66 44.33 43.66 44.31 44.04 328,600
Apr 9, 2024 43.82 43.98 43.69 43.97 43.70 249,400
Apr 8, 2024 43.63 43.88 43.58 43.88 43.61 375,400
Apr 5, 2024 43.56 43.87 43.47 43.68 43.41 465,200
Apr 4, 2024 43.45 43.58 43.16 43.46 43.20 1,028,400
Apr 3, 2024 43.70 43.98 43.51 43.55 43.28 1,532,600
Apr 2, 2024 43.64 43.96 43.64 43.80 43.53 3,262,700
Apr 1, 2024 44.90 45.68 43.47 43.96 43.69 2,218,300
Mar 28, 2024 42.02 42.90 41.40 42.82 42.56 294,700
Mar 27, 2024 41.93 43.48 41.69 42.46 42.20 620,500
Mar 26, 2024 39.05 44.16 38.90 41.76 41.51 931,000
Mar 25, 2024 39.50 39.67 38.60 39.03 38.79 242,400
Mar 22, 2024 39.00 39.93 38.75 39.66 39.42 236,900
Mar 21, 2024 38.81 39.55 38.19 39.11 38.87 436,900
Mar 20, 2024 38.38 38.71 37.54 38.68 38.44 411,000
Mar 19, 2024 38.63 39.15 37.72 38.56 38.32 390,600
Mar 18, 2024 0.14 Dividend
Mar 18, 2024 36.66 39.63 36.21 38.86 38.62 1,966,100
Mar 15, 2024 30.26 30.57 29.43 29.48 29.17 266,400
Mar 14, 2024 30.94 31.00 30.00 30.33 30.01 285,000
Mar 13, 2024 30.94 31.85 30.90 30.98 30.65 170,100
Mar 12, 2024 31.34 31.62 30.69 31.04 30.71 241,800
Mar 11, 2024 31.35 31.75 31.25 31.32 30.99 150,500
Mar 8, 2024 32.01 33.05 31.43 31.43 31.10 304,400
Mar 7, 2024 30.79 32.38 30.79 32.00 31.66 464,600
Mar 6, 2024 31.83 35.14 30.17 30.78 30.45 1,094,800
Mar 5, 2024 34.90 35.00 34.00 34.33 33.96 211,100
Mar 4, 2024 35.99 36.33 34.67 34.88 34.51 428,100
Mar 1, 2024 35.99 36.49 35.72 35.90 35.52 229,500
Feb 29, 2024 35.64 35.99 35.27 35.93 35.55 211,600
Feb 28, 2024 34.48 36.10 34.48 35.39 35.01 273,000
Feb 27, 2024 33.27 34.94 33.27 34.77 34.40 234,500
Feb 26, 2024 34.28 34.75 33.13 33.31 32.96 177,600
Feb 23, 2024 32.20 34.71 32.20 34.43 34.06 325,000
Feb 22, 2024 32.15 32.58 32.07 32.33 31.99 173,000
Feb 21, 2024 32.49 32.75 30.97 31.53 31.19 263,700
Feb 20, 2024 33.62 33.90 32.60 32.80 32.45 316,300
Feb 16, 2024 35.47 36.36 33.48 33.75 33.39 446,000
Feb 15, 2024 34.89 36.07 34.89 35.85 35.47 142,000
Feb 14, 2024 34.80 35.56 34.45 35.18 34.81 155,400
Feb 13, 2024 34.75 34.89 33.12 34.40 34.03 286,400
Feb 12, 2024 36.17 36.77 35.08 35.81 35.43 364,800
Feb 9, 2024 35.25 36.18 34.93 36.07 35.69 261,800
Feb 8, 2024 34.78 35.74 34.09 34.98 34.61 409,800
Feb 7, 2024 33.51 35.19 33.51 34.96 34.59 420,200
Feb 6, 2024 33.30 34.05 33.20 33.58 33.22 203,900
Feb 5, 2024 31.95 33.62 31.89 33.51 33.15 400,000
Feb 2, 2024 32.60 32.91 32.08 32.32 31.98 300,000
Feb 1, 2024 33.44 33.60 32.15 33.11 32.76 225,500
Jan 31, 2024 32.55 33.85 32.55 32.67 32.32 271,300
Jan 30, 2024 34.12 34.12 32.61 33.24 32.89 332,200
Jan 29, 2024 33.19 34.18 32.75 34.14 33.78 161,900
Jan 26, 2024 33.01 34.10 33.00 33.26 32.91 253,700
Jan 25, 2024 33.14 33.37 32.03 33.03 32.68 279,700
Jan 24, 2024 33.50 34.20 33.00 33.15 32.80 350,100
Jan 23, 2024 30.90 33.29 30.90 32.98 32.63 409,600
Jan 22, 2024 30.86 31.60 30.51 30.87 30.54 221,100
Jan 19, 2024 30.27 31.14 29.58 30.59 30.26 466,400
Jan 18, 2024 30.61 31.28 30.01 30.17 29.85 163,400
Jan 17, 2024 30.81 30.85 29.39 30.55 30.22 441,900
Jan 16, 2024 32.26 32.26 31.30 31.53 31.19 209,000
Jan 15, 2024 32.18 32.61 32.00 32.60 32.25 68,900
Jan 12, 2024 33.20 33.34 31.82 32.13 31.79 266,000
Jan 11, 2024 33.00 33.32 32.24 33.01 32.66 203,400
Jan 10, 2024 32.82 33.50 32.47 33.18 32.83 186,900
Jan 9, 2024 33.75 33.92 32.87 33.01 32.66 307,800
Jan 8, 2024 33.22 34.39 32.86 34.36 33.99 243,000
Jan 5, 2024 32.79 33.71 32.50 33.01 32.66 397,700
Jan 4, 2024 31.91 33.46 31.72 33.31 32.96 403,500
Jan 3, 2024 32.35 32.53 31.28 32.19 31.85 371,900
Jan 2, 2024 34.44 34.47 32.68 32.95 32.60 355,400
Dec 29, 2023 35.31 35.65 34.26 34.81 34.44 294,300
Dec 28, 2023 35.32 36.09 35.32 35.45 35.07 201,600
Dec 27, 2023 35.00 35.66 34.98 35.56 35.18 223,200
Dec 22, 2023 34.51 35.00 34.22 34.73 34.36 289,400
Dec 21, 2023 34.60 35.21 34.42 34.97 34.60 253,200
Dec 20, 2023 34.51 35.67 33.83 34.15 33.79 524,100
Dec 19, 2023 32.94 34.00 32.74 33.99 33.63 398,700
Dec 18, 2023 31.88 32.87 31.50 32.76 32.41 337,300
Dec 15, 2023 32.68 32.84 31.80 31.85 31.51 491,700
Dec 14, 2023 31.99 33.28 31.98 32.55 32.20 555,500
Dec 13, 2023 30.87 31.75 29.92 31.55 31.21 481,100
Dec 12, 2023 31.36 31.78 30.89 31.18 30.85 325,900
Dec 11, 2023 31.82 32.16 30.96 31.60 31.26 364,700
Dec 8, 2023 30.37 32.45 30.01 32.31 31.97 354,300
Dec 7, 2023 31.60 31.86 30.43 30.63 30.30 354,700
Dec 6, 2023 31.22 32.18 30.64 31.82 31.48 561,400
Dec 5, 2023 30.31 31.60 29.93 31.09 30.76 583,600
Dec 4, 2023 29.63 30.49 28.97 30.37 30.05 639,500
Dec 1, 2023 27.80 28.81 27.11 28.56 28.26 429,600
Nov 30, 2023 27.64 28.28 27.17 27.84 27.54 3,561,300
Nov 29, 2023 28.10 28.60 27.95 28.10 27.80 310,400
Nov 28, 2023 27.99 28.39 27.47 27.88 27.58 390,100
Nov 27, 2023 26.74 28.35 26.74 28.22 27.92 517,500
Nov 24, 2023 26.40 27.33 26.35 27.17 26.88 174,200
Nov 23, 2023 26.75 27.02 26.57 26.63 26.35 70,000
Nov 22, 2023 26.72 27.07 26.40 26.73 26.45 284,000
Nov 21, 2023 27.02 27.02 26.11 26.41 26.13 284,500
Nov 20, 2023 26.69 27.16 26.56 27.13 26.84 216,600
Nov 17, 2023 26.99 27.31 26.53 26.94 26.65 264,800
Nov 16, 2023 27.23 27.74 26.81 26.98 26.69 347,300
Nov 15, 2023 27.15 28.66 26.77 27.44 27.15 900,400
Nov 14, 2023 26.71 27.64 26.58 27.11 26.82 570,000
Nov 13, 2023 25.73 26.41 25.19 26.02 25.74 317,900
Nov 10, 2023 26.16 26.16 24.71 25.64 25.37 552,900
Nov 9, 2023 25.80 26.90 25.00 25.82 25.55 862,000
Nov 8, 2023 24.40 26.74 24.40 26.00 25.72 1,778,400
Nov 7, 2023 20.80 22.02 20.58 21.69 21.46 680,300
Nov 6, 2023 21.25 21.49 20.59 20.98 20.76 426,500
Nov 3, 2023 20.75 21.54 20.75 21.06 20.84 385,500
Nov 2, 2023 19.86 20.84 19.70 20.53 20.31 529,800
Nov 1, 2023 19.24 19.42 18.98 19.25 19.05 303,500
Oct 31, 2023 18.70 19.45 18.70 19.31 19.10 310,700
Oct 30, 2023 19.06 19.20 18.66 18.74 18.54 279,600
Oct 27, 2023 19.31 19.33 18.50 18.73 18.53 383,600
Oct 26, 2023 19.46 19.52 18.77 19.19 18.99 624,800
Oct 25, 2023 21.04 21.04 19.11 19.31 19.10 1,199,400
Oct 24, 2023 21.19 22.48 21.19 21.45 21.22 461,600
Oct 23, 2023 20.81 21.46 20.62 21.21 20.98 310,400

Related Tickers