Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuvei Corp (TSX: NVEI )

44.65 +0.23 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 44.47 44.65 44.24 44.65 155,890 +0.23(+0.52%)
May 07, 2024 44.20 44.52 44.20 44.42 145,117 +0.10(+0.23%)
May 06, 2024 44.12 44.38 44.10 44.32 115,566 +0.11(+0.25%)
May 03, 2024 44.10 44.32 44.04 44.21 139,627 +0.06(+0.14%)
May 02, 2024 44.16 44.32 44.15 44.15 133,885 -0.12(-0.27%)
May 01, 2024 44.13 44.31 44.03 44.27 688,524 +0.12(+0.27%)
Apr 30, 2024 44.20 44.35 44.12 44.15 132,287 +0.00(+0.00%)
Apr 29, 2024 44.06 44.23 43.98 44.15 131,328 -0.05(-0.11%)
Apr 26, 2024 43.97 44.20 43.97 44.20 84,108 +0.18(+0.41%)
Apr 25, 2024 43.97 44.07 43.83 44.02 88,918 -0.02(-0.05%)
Apr 24, 2024 43.97 44.25 43.91 44.04 162,089 +0.22(+0.50%)
Apr 23, 2024 43.92 44.05 43.78 43.82 78,134 -0.10(-0.23%)
Apr 22, 2024 44.01 44.11 43.92 43.92 112,232 -0.10(-0.23%)
Apr 19, 2024 43.99 44.16 43.99 44.02 100,203 +0.02(+0.05%)
Apr 18, 2024 44.08 44.20 44.00 44.00 139,578 -0.10(-0.23%)
Apr 17, 2024 44.31 44.50 44.06 44.10 128,776 -0.22(-0.50%)
Apr 16, 2024 44.30 44.67 44.27 44.32 222,351 +0.05(+0.11%)
Apr 15, 2024 44.33 44.43 44.21 44.27 171,550 -0.14(-0.32%)
Apr 12, 2024 44.35 44.55 44.29 44.41 277,759 +0.18(+0.41%)
Apr 11, 2024 44.28 44.40 44.21 44.23 269,561 -0.08(-0.18%)
Apr 10, 2024 43.66 44.33 43.66 44.31 328,623 +0.34(+0.77%)
Apr 09, 2024 43.82 43.98 43.69 43.97 249,410 +0.09(+0.21%)
Apr 08, 2024 43.63 43.88 43.58 43.88 375,434 +0.20(+0.46%)
Apr 05, 2024 43.56 43.87 43.47 43.68 465,221 +0.22(+0.51%)
Apr 04, 2024 43.45 43.58 43.16 43.46 1,028,423 -0.09(-0.21%)
Apr 03, 2024 43.70 43.98 43.51 43.55 1,532,584 -0.25(-0.57%)
Apr 02, 2024 43.64 43.96 43.64 43.80 3,262,672 -0.16(-0.36%)
Apr 01, 2024 44.90 45.68 43.47 43.96 2,218,339 +1.14(+2.66%)
Mar 28, 2024 42.82 0 +0.36(+0.85%)
Mar 27, 2024 41.93 43.48 41.69 42.46 620,544 +0.70(+1.68%)
Mar 26, 2024 39.05 44.16 38.90 41.76 931,049 +2.73(+6.99%)
Mar 25, 2024 39.50 39.67 38.60 39.03 242,405 -0.63(-1.59%)
Mar 22, 2024 39.00 39.93 38.75 39.66 236,872 +0.55(+1.41%)
Mar 21, 2024 38.81 39.55 38.19 39.11 436,909 +0.43(+1.11%)
Mar 20, 2024 38.38 38.71 37.54 38.68 410,970 +0.12(+0.31%)
Mar 19, 2024 38.63 39.15 37.72 38.56 390,554 -0.30(-0.77%)
Mar 18, 2024 36.66 39.63 36.21 38.86 1,966,143 +9.38(+31.82%)
Mar 15, 2024 30.26 30.57 29.43 29.48 266,434 -0.85(-2.80%)
Mar 14, 2024 30.94 31.00 30.00 30.33 284,975 -0.65(-2.10%)
Mar 13, 2024 30.94 31.85 30.90 30.98 170,120 -0.06(-0.19%)
Mar 12, 2024 31.34 31.62 30.69 31.04 241,840 -0.28(-0.89%)
Mar 11, 2024 31.35 31.75 31.25 31.32 150,498 -0.11(-0.35%)
Mar 08, 2024 32.01 33.05 31.43 31.43 304,442 -0.57(-1.78%)
Mar 07, 2024 30.79 32.38 30.79 32.00 464,608 +1.22(+3.96%)
Mar 06, 2024 31.83 35.14 30.17 30.78 1,094,803 -3.55(-10.34%)
Mar 05, 2024 34.90 35.00 34.00 34.33 211,061 -0.55(-1.58%)
Mar 04, 2024 35.99 36.33 34.67 34.88 428,203 -1.02(-2.84%)
Mar 01, 2024 35.99 36.49 35.72 35.90 229,547 -0.03(-0.08%)
Feb 29, 2024 35.64 35.99 35.27 35.93 211,582 +0.54(+1.53%)
Feb 28, 2024 34.48 36.10 34.48 35.39 272,984 +0.62(+1.78%)
Feb 27, 2024 33.27 34.94 33.27 34.77 234,309 +1.46(+4.38%)
Feb 26, 2024 34.28 34.75 33.13 33.31 177,595 -1.12(-3.25%)
Feb 23, 2024 32.20 34.71 32.20 34.43 325,018 +2.10(+6.50%)
Feb 22, 2024 32.15 32.58 32.07 32.33 172,996 +0.80(+2.54%)
Feb 21, 2024 32.49 32.75 30.97 31.53 263,697 -1.27(-3.87%)
Feb 20, 2024 33.62 33.90 32.60 32.80 316,289 -0.95(-2.81%)
Feb 16, 2024 33.75 0 -2.10(-5.86%)
Feb 15, 2024 34.89 36.07 34.89 35.85 142,010 +0.67(+1.90%)
Feb 14, 2024 34.80 35.56 34.45 35.18 155,395 +0.78(+2.27%)
Feb 13, 2024 34.75 34.89 33.12 34.40 286,371 -1.41(-3.94%)
Feb 12, 2024 36.17 36.77 35.08 35.81 364,805 -0.26(-0.72%)
Feb 09, 2024 35.25 36.18 34.93 36.07 261,842 +1.09(+3.12%)
Feb 08, 2024 34.78 35.74 34.09 34.98 409,839 +0.02(+0.06%)
Feb 07, 2024 33.51 35.19 33.51 34.96 420,213 +1.38(+4.11%)
Feb 06, 2024 33.30 34.05 33.20 33.58 203,932 +0.07(+0.21%)
Feb 05, 2024 31.95 33.62 31.89 33.51 399,987 +1.19(+3.68%)
Feb 02, 2024 32.60 32.91 32.08 32.32 300,022 -0.79(-2.39%)
Feb 01, 2024 33.44 33.60 32.15 33.11 225,479 +0.44(+1.35%)
Jan 31, 2024 32.55 33.85 32.55 32.67 271,333 -0.57(-1.71%)
Jan 30, 2024 34.12 34.12 32.61 33.24 332,192 -0.90(-2.64%)
Jan 29, 2024 33.19 34.18 32.75 34.14 161,909 +0.88(+2.65%)
Jan 26, 2024 33.01 34.10 33.00 33.26 253,694 +0.23(+0.70%)
Jan 25, 2024 33.14 33.37 32.04 33.03 279,702 -0.12(-0.36%)
Jan 24, 2024 33.50 34.20 33.00 33.15 350,146 +0.17(+0.52%)
Jan 23, 2024 30.90 33.29 30.90 32.98 409,565 +2.11(+6.84%)
Jan 22, 2024 30.86 31.60 30.51 30.87 221,100 +0.28(+0.92%)
Jan 19, 2024 30.27 31.14 29.58 30.59 466,420 +0.42(+1.39%)
Jan 18, 2024 30.61 31.28 30.01 30.17 163,377 -0.38(-1.24%)
Jan 17, 2024 30.81 30.85 29.39 30.55 441,851 -0.98(-3.11%)
Jan 16, 2024 32.26 32.26 31.30 31.53 208,996 -1.07(-3.28%)
Jan 15, 2024 32.18 32.61 32.00 32.60 68,897 +0.47(+1.46%)
Jan 12, 2024 33.20 33.34 31.82 32.13 265,958 -0.88(-2.67%)
Jan 11, 2024 33.00 33.32 32.24 33.01 203,389 -0.17(-0.51%)
Jan 10, 2024 32.82 33.50 32.47 33.18 186,902 +0.17(+0.51%)
Jan 09, 2024 33.75 33.92 32.87 33.01 307,792 -1.35(-3.93%)
Jan 08, 2024 33.22 34.39 32.86 34.36 242,964 +1.35(+4.09%)
Jan 05, 2024 32.79 33.71 32.50 33.01 397,682 -0.30(-0.90%)
Jan 04, 2024 31.91 33.46 31.72 33.31 403,544 +1.12(+3.48%)
Jan 03, 2024 32.35 32.53 31.28 32.19 371,873 -0.76(-2.31%)
Jan 02, 2024 34.44 34.47 32.68 32.95 355,390 -1.86(-5.34%)
Dec 29, 2023 34.81 0 -0.64(-1.81%)
Dec 28, 2023 35.32 36.09 35.32 35.45 201,617 -0.11(-0.31%)
Dec 27, 2023 35.00 35.66 34.98 35.56 223,153 +0.83(+2.39%)
Dec 22, 2023 34.73 0 -0.24(-0.69%)
Dec 21, 2023 34.60 35.21 34.42 34.97 253,247 +0.82(+2.40%)
Dec 20, 2023 34.51 35.67 33.83 34.15 524,138 +0.16(+0.47%)
Dec 19, 2023 32.94 34.00 32.74 33.99 398,728 +1.23(+3.75%)
Dec 18, 2023 31.88 32.87 31.50 32.76 337,333 +0.91(+2.86%)
Dec 15, 2023 32.68 32.84 31.80 31.85 491,748 -0.70(-2.15%)
Dec 14, 2023 31.99 33.28 31.98 32.55 555,523 +1.00(+3.17%)
Dec 13, 2023 30.87 31.75 29.92 31.55 481,120 +0.37(+1.19%)
Dec 12, 2023 31.36 31.78 30.89 31.18 325,934 -0.42(-1.33%)
Dec 11, 2023 31.82 32.16 30.96 31.60 364,700 -0.71(-2.20%)
Dec 08, 2023 30.37 32.45 30.01 32.31 354,281 +1.68(+5.48%)
Dec 07, 2023 31.60 31.86 30.43 30.63 354,728 -1.19(-3.74%)
Dec 06, 2023 31.22 32.18 30.64 31.82 561,391 +0.73(+2.35%)
Dec 05, 2023 30.31 31.60 29.93 31.09 583,570 +0.72(+2.37%)
Dec 04, 2023 29.63 30.49 28.97 30.37 639,469 +1.81(+6.34%)
Dec 01, 2023 27.80 28.81 27.11 28.56 429,570 +0.72(+2.59%)
Nov 30, 2023 27.64 28.28 27.17 27.84 3,561,343 -0.26(-0.93%)
Nov 29, 2023 28.10 28.60 27.95 28.10 310,379 +0.22(+0.79%)
Nov 28, 2023 27.99 28.39 27.47 27.88 390,109 -0.34(-1.20%)
Nov 27, 2023 26.74 28.35 26.74 28.22 517,450 +1.05(+3.86%)
Nov 24, 2023 26.40 27.33 26.35 27.17 174,237 +0.54(+2.03%)
Nov 23, 2023 26.75 27.02 26.57 26.63 70,005 -0.10(-0.37%)
Nov 22, 2023 26.72 27.07 26.40 26.73 284,028 +0.32(+1.21%)
Nov 21, 2023 27.02 27.02 26.11 26.41 284,464 -0.72(-2.65%)
Nov 20, 2023 26.69 27.16 26.56 27.13 216,646 +0.19(+0.71%)
Nov 17, 2023 26.99 27.31 26.53 26.94 264,809 -0.04(-0.15%)
Nov 16, 2023 27.23 27.74 26.81 26.98 347,297 -0.46(-1.68%)
Nov 15, 2023 27.15 28.66 26.78 27.44 900,356 +0.33(+1.22%)
Nov 14, 2023 26.71 27.64 26.58 27.11 569,957 +1.09(+4.19%)
Nov 13, 2023 25.73 26.41 25.19 26.02 317,860 +0.38(+1.48%)
Nov 10, 2023 26.16 26.16 24.71 25.64 552,949 -0.18(-0.70%)
Nov 09, 2023 25.80 26.90 25.00 25.82 861,957 -0.18(-0.69%)
Nov 08, 2023 24.40 26.74 24.40 26.00 1,778,400 +4.31(+19.87%)
Nov 07, 2023 20.80 22.02 20.58 21.69 680,345 +0.71(+3.38%)
Nov 06, 2023 21.25 21.49 20.59 20.98 426,511 -0.08(-0.38%)
Nov 03, 2023 20.75 21.54 20.75 21.06 385,509 +0.53(+2.58%)
Nov 02, 2023 19.86 20.84 19.70 20.53 529,828 +1.28(+6.65%)
Nov 01, 2023 19.24 19.42 18.98 19.25 303,541 -0.06(-0.31%)
Oct 31, 2023 18.70 19.45 18.70 19.31 310,699 +0.57(+3.04%)
Oct 30, 2023 19.06 19.20 18.66 18.74 279,587 +0.01(+0.05%)
Oct 27, 2023 19.31 19.33 18.50 18.73 383,594 -0.46(-2.40%)
Oct 26, 2023 19.46 19.52 18.77 19.19 624,838 -0.12(-0.62%)
Oct 25, 2023 21.04 21.04 19.11 19.31 1,199,393 -2.14(-9.98%)
Oct 24, 2023 21.19 22.48 21.19 21.45 461,580 +0.24(+1.13%)
Oct 23, 2023 20.81 21.46 20.62 21.21 310,353 +0.32(+1.53%)
Oct 20, 2023 21.17 21.55 20.73 20.89 335,136 -0.37(-1.74%)
Oct 19, 2023 21.09 21.45 20.89 21.26 368,693 +0.14(+0.66%)
Oct 18, 2023 21.41 21.53 20.77 21.12 358,679 -0.56(-2.58%)
Oct 17, 2023 21.00 22.05 21.00 21.68 363,458 +0.36(+1.69%)
Oct 16, 2023 20.87 21.49 20.36 21.32 358,836 +0.63(+3.04%)
Oct 13, 2023 21.03 21.17 20.62 20.69 270,506 -0.08(-0.39%)
Oct 12, 2023 21.92 21.92 20.74 20.77 397,041 -0.75(-3.49%)
Oct 11, 2023 21.61 21.86 21.30 21.52 396,003 -0.17(-0.78%)
Oct 10, 2023 21.59 22.32 21.50 21.69 353,411 +0.22(+1.02%)
Oct 06, 2023 21.47 0 +0.63(+3.02%)
Oct 05, 2023 20.72 20.97 20.21 20.84 386,960 +0.23(+1.12%)
Oct 04, 2023 19.86 20.74 19.66 20.61 596,145 +0.51(+2.54%)
Oct 03, 2023 19.99 20.24 19.83 20.10 437,033 -0.10(-0.50%)
Oct 02, 2023 20.47 20.95 20.09 20.20 396,722 -0.17(-0.83%)
Sep 29, 2023 20.29 21.00 20.29 20.37 521,623 +0.30(+1.49%)
Sep 28, 2023 20.19 20.35 19.91 20.07 448,176 -0.21(-1.04%)
Sep 27, 2023 20.42 20.67 20.05 20.28 295,578 +0.03(+0.15%)
Sep 26, 2023 20.13 20.86 20.09 20.25 421,508 -0.12(-0.59%)
Sep 25, 2023 20.10 20.41 20.19 20.37 344,612 +0.16(+0.79%)
Sep 22, 2023 20.36 20.55 20.04 20.21 271,710 -0.03(-0.15%)
Sep 21, 2023 21.00 21.01 20.23 20.24 532,663 -0.88(-4.17%)
Sep 20, 2023 22.14 22.36 21.09 21.12 640,468 -1.01(-4.56%)
Sep 19, 2023 22.49 22.49 21.85 22.13 367,315 -0.52(-2.30%)
Sep 18, 2023 23.06 23.24 22.57 22.65 435,091 -0.75(-3.21%)
Sep 15, 2023 22.80 23.66 22.80 23.40 644,890 +0.51(+2.23%)
Sep 14, 2023 23.42 23.54 22.80 22.89 376,203 -0.36(-1.55%)
Sep 13, 2023 23.80 23.89 23.18 23.25 267,927 -0.49(-2.06%)
Sep 12, 2023 24.26 24.58 23.67 23.74 342,921 -0.84(-3.42%)
Sep 11, 2023 24.87 24.87 24.16 24.58 224,865 +0.04(+0.16%)
Sep 08, 2023 24.94 25.00 24.32 24.54 279,803 -0.44(-1.76%)
Sep 07, 2023 25.04 25.15 24.46 24.98 290,390 -0.21(-0.83%)
Sep 06, 2023 25.26 25.82 24.99 25.19 395,994 -0.01(-0.04%)
Sep 05, 2023 25.14 25.36 24.67 25.20 285,083 -0.04(-0.16%)
Sep 01, 2023 25.24 0 +0.85(+3.49%)
Aug 31, 2023 24.52 24.68 24.08 24.39 580,600 +0.34(+1.41%)
Aug 30, 2023 23.75 24.37 23.45 24.05 357,624 +0.32(+1.35%)
Aug 29, 2023 22.24 23.95 22.15 23.73 566,617 +1.59(+7.18%)
Aug 28, 2023 22.61 22.73 21.93 22.14 245,469 -0.03(-0.14%)
Aug 25, 2023 22.38 22.62 21.74 22.17 403,456 -0.01(-0.05%)
Aug 24, 2023 22.95 22.95 22.02 22.18 379,414 -0.62(-2.72%)
Aug 23, 2023 22.97 23.14 22.38 22.80 319,727 -0.02(-0.09%)
Aug 22, 2023 23.62 23.67 22.59 22.82 475,258 -0.68(-2.89%)
Aug 21, 2023 23.86 23.90 22.68 23.50 617,090 -0.43(-1.80%)
Aug 18, 2023 22.62 24.21 22.44 23.93 665,825 +0.83(+3.59%)
Aug 17, 2023 23.17 23.50 22.80 23.10 507,844 +0.06(+0.26%)
Aug 16, 2023 21.69 23.69 21.41 23.04 1,645,776 +1.24(+5.69%)
Aug 15, 2023 22.66 22.75 21.78 21.80 971,554 -0.85(-3.75%)
Aug 14, 2023 22.51 23.74 22.50 22.65 1,270,131 +0.37(+1.66%)
Aug 11, 2023 23.27 23.39 22.28 22.28 1,146,087 -1.00(-4.30%)
Aug 10, 2023 23.91 24.46 22.59 23.28 2,015,883 -1.02(-4.20%)
Aug 09, 2023 28.51 28.88 23.75 24.30 3,290,542 -15.82(-39.43%)
Aug 08, 2023 40.28 40.61 39.57 40.12 292,206 -1.33(-3.21%)
Aug 04, 2023 41.45 0 +0.33(+0.80%)
Aug 03, 2023 40.74 41.70 40.36 41.12 249,215 +0.26(+0.64%)
Aug 02, 2023 42.83 42.85 40.43 40.86 414,351 -2.69(-6.18%)
Aug 01, 2023 44.67 44.71 43.30 43.55 240,914 -1.42(-3.16%)
Jul 31, 2023 44.98 45.68 44.66 44.97 218,764 +0.44(+0.99%)
Jul 28, 2023 43.67 44.89 43.64 44.53 230,231 +1.24(+2.86%)
Jul 27, 2023 45.00 45.59 43.22 43.29 245,956 -1.03(-2.32%)
Jul 26, 2023 42.67 44.55 42.67 44.32 236,441 +1.76(+4.14%)
Jul 25, 2023 43.48 43.55 42.56 42.56 269,216 -0.84(-1.94%)
Jul 24, 2023 43.90 44.06 43.19 43.40 218,181 -0.36(-0.82%)
Jul 21, 2023 44.56 45.03 43.25 43.76 261,873 -0.32(-0.73%)
Jul 20, 2023 47.60 47.60 43.81 44.08 497,485 -3.85(-8.03%)
Jul 19, 2023 48.60 49.15 46.79 47.93 393,401 -0.43(-0.89%)
Jul 18, 2023 46.69 48.38 46.27 48.36 318,973 +1.90(+4.09%)
Jul 17, 2023 44.88 47.47 44.45 46.46 426,574 +1.64(+3.66%)
Jul 14, 2023 44.74 45.05 44.16 44.82 306,090 +0.08(+0.18%)
Jul 13, 2023 42.72 45.03 42.62 44.74 539,467 +2.26(+5.32%)
Jul 12, 2023 39.70 42.76 39.67 42.48 495,352 +3.36(+8.59%)
Jul 11, 2023 39.24 39.70 38.78 39.12 208,862 +0.21(+0.54%)
Jul 10, 2023 38.68 39.45 38.60 38.91 155,276 +0.16(+0.41%)
Jul 07, 2023 38.53 39.22 38.46 38.75 185,570 +0.36(+0.94%)
Jul 06, 2023 38.96 39.00 37.92 38.39 229,123 -1.24(-3.13%)
Jul 05, 2023 39.91 39.91 39.20 39.63 265,071 -0.29(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.