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

Nuvei Corp (TSX: NVEI )

44.00 -0.08 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 74.22 75.91 73.53 75.70 221,916 +1.98(+2.69%)
Mar 30, 2021 70.82 74.52 70.50 73.72 276,329 +2.64(+3.71%)
Mar 29, 2021 72.52 73.22 69.30 71.08 155,876 -1.46(-2.01%)
Mar 26, 2021 73.63 73.63 70.28 72.54 124,666 -0.85(-1.16%)
Mar 25, 2021 73.29 74.68 71.59 73.39 232,356 -0.27(-0.37%)
Mar 24, 2021 75.60 75.60 72.51 73.66 178,441 -2.04(-2.69%)
Mar 23, 2021 75.93 75.93 72.90 75.70 218,454 +0.39(+0.52%)
Mar 22, 2021 75.75 75.77 73.78 75.31 123,851 +0.28(+0.37%)
Mar 19, 2021 74.29 75.81 73.62 75.03 263,633 +1.40(+1.90%)
Mar 18, 2021 75.74 77.53 72.51 73.63 972,121 -9.36(-11.28%)
Mar 17, 2021 85.00 86.93 81.68 82.99 335,289 -1.94(-2.28%)
Mar 16, 2021 82.09 90.82 82.09 84.93 454,547 +2.11(+2.55%)
Mar 15, 2021 82.10 88.90 81.15 82.82 357,011 +0.72(+0.88%)
Mar 12, 2021 75.55 82.94 75.55 82.10 463,077 +3.95(+5.05%)
Mar 11, 2021 72.00 79.79 71.95 78.15 478,737 +7.88(+11.21%)
Mar 10, 2021 67.01 71.75 67.01 70.27 602,747 +9.41(+15.46%)
Mar 09, 2021 60.25 61.24 57.53 60.86 278,268 +2.29(+3.91%)
Mar 08, 2021 62.00 62.00 57.07 58.57 226,162 -2.73(-4.45%)
Mar 05, 2021 63.73 63.76 58.04 61.30 261,625 -2.04(-3.22%)
Mar 04, 2021 65.06 66.37 62.52 63.34 177,275 -3.39(-5.08%)
Mar 03, 2021 67.02 67.82 65.98 66.73 76,628 -0.29(-0.43%)
Mar 02, 2021 67.72 67.72 66.42 67.02 119,449 -0.69(-1.02%)
Mar 01, 2021 67.50 68.98 66.73 67.71 95,859 +1.03(+1.54%)
Feb 26, 2021 67.88 68.00 65.51 66.68 112,588 -0.17(-0.25%)
Feb 25, 2021 69.73 69.73 65.72 66.85 193,023 -2.87(-4.12%)
Feb 24, 2021 68.29 69.89 65.76 69.72 124,117 -0.19(-0.27%)
Feb 23, 2021 71.00 71.00 66.37 69.91 221,711 -1.29(-1.81%)
Feb 22, 2021 74.74 74.98 71.00 71.20 164,877 -3.95(-5.26%)
Feb 19, 2021 72.66 75.48 72.05 75.15 111,908 +3.03(+4.20%)
Feb 18, 2021 72.61 73.73 71.89 72.12 85,703 -1.36(-1.85%)
Feb 17, 2021 75.05 75.05 72.43 73.48 89,975 -1.11(-1.49%)
Feb 16, 2021 76.60 77.84 74.25 74.59 86,751 -1.41(-1.86%)
Feb 12, 2021 76.00 76.00 76.00 0 +1.13(+1.51%)
Feb 11, 2021 74.09 75.92 73.61 74.87 107,924 +0.91(+1.23%)
Feb 10, 2021 77.00 77.00 73.56 73.96 164,793 -3.08(-4.00%)
Feb 09, 2021 77.65 78.00 75.07 77.04 105,358 -0.36(-0.47%)
Feb 08, 2021 74.00 77.45 74.00 77.40 154,465 +3.40(+4.59%)
Feb 05, 2021 74.00 75.15 72.03 74.00 207,767 +2.30(+3.21%)
Feb 04, 2021 69.96 71.86 69.14 71.70 146,845 +1.05(+1.49%)
Feb 03, 2021 70.56 71.00 68.82 70.65 90,000 +0.13(+0.18%)
Feb 02, 2021 68.56 71.19 68.29 70.52 114,557 +2.12(+3.10%)
Feb 01, 2021 67.86 69.02 65.85 68.40 121,242 +1.74(+2.61%)
Jan 29, 2021 65.86 67.49 65.15 66.66 95,563 +1.16(+1.77%)
Jan 28, 2021 64.05 66.43 63.95 65.50 111,834 +1.16(+1.80%)
Jan 27, 2021 67.03 67.74 63.90 64.34 242,584 -3.92(-5.74%)
Jan 26, 2021 71.40 71.58 67.93 68.26 186,807 -2.99(-4.20%)
Jan 25, 2021 75.00 75.50 70.10 71.25 107,592 -3.26(-4.38%)
Jan 22, 2021 73.52 75.76 72.00 74.51 77,594 +0.46(+0.62%)
Jan 21, 2021 76.91 77.10 73.10 74.05 56,779 -1.76(-2.32%)
Jan 20, 2021 72.00 76.70 71.80 75.81 107,858 +4.24(+5.92%)
Jan 19, 2021 69.72 71.92 69.26 71.57 151,377 +2.47(+3.57%)
Jan 18, 2021 67.76 69.50 67.52 69.10 41,197 +1.26(+1.86%)
Jan 15, 2021 69.29 70.60 66.39 67.84 111,808 -0.98(-1.42%)
Jan 14, 2021 64.29 69.11 64.28 68.82 192,751 +4.89(+7.65%)
Jan 13, 2021 62.57 63.96 61.09 63.93 139,334 +0.84(+1.33%)
Jan 12, 2021 66.22 66.82 62.92 63.09 181,622 -3.06(-4.63%)
Jan 11, 2021 66.06 67.44 65.52 66.15 133,171 +0.09(+0.14%)
Jan 08, 2021 66.83 66.92 65.82 66.06 81,000 -0.03(-0.05%)
Jan 07, 2021 65.43 67.28 65.21 66.09 156,372 +1.61(+2.50%)
Jan 06, 2021 68.90 68.90 64.01 64.48 410,044 -4.92(-7.09%)
Jan 05, 2021 72.00 72.60 69.39 69.40 148,922 -2.70(-3.74%)
Jan 04, 2021 78.78 79.33 71.55 72.10 147,195 -5.69(-7.31%)
Dec 31, 2020 77.79 77.79 77.79 0 +1.36(+1.78%)
Dec 30, 2020 77.04 77.13 76.08 76.43 66,695 +0.36(+0.47%)
Dec 29, 2020 76.00 77.51 75.16 76.07 123,231 +1.72(+2.31%)
Dec 24, 2020 74.35 74.35 74.35 0 -0.33(-0.44%)
Dec 23, 2020 78.53 79.00 74.52 74.68 109,042 -3.31(-4.24%)
Dec 22, 2020 78.77 82.04 77.31 77.99 199,884 +0.86(+1.12%)
Dec 21, 2020 76.00 79.38 75.03 77.13 175,023 +2.12(+2.83%)
Dec 18, 2020 74.44 75.01 72.56 75.01 282,229 +2.96(+4.11%)
Dec 17, 2020 69.10 73.49 69.00 72.05 174,849 +3.47(+5.06%)
Dec 16, 2020 65.90 68.84 65.75 68.58 79,766 +3.13(+4.78%)
Dec 15, 2020 66.69 66.71 65.29 65.45 59,842 -0.35(-0.53%)
Dec 14, 2020 65.14 66.41 64.87 65.80 46,215 +1.61(+2.51%)
Dec 11, 2020 64.00 64.50 63.15 64.19 46,367 +0.76(+1.20%)
Dec 10, 2020 63.75 63.79 62.00 63.43 77,974 -0.29(-0.46%)
Dec 09, 2020 63.69 66.08 62.30 63.72 65,213 +1.48(+2.38%)
Dec 08, 2020 61.60 62.50 61.25 62.24 70,360 +0.74(+1.20%)
Dec 07, 2020 60.30 61.54 60.11 61.50 30,790 +1.93(+3.24%)
Dec 04, 2020 60.89 60.97 59.43 59.57 36,879 -0.47(-0.78%)
Dec 03, 2020 60.78 60.91 60.04 60.04 57,789 +0.54(+0.91%)
Dec 02, 2020 62.72 62.78 59.50 59.50 76,183 -1.93(-3.14%)
Dec 01, 2020 61.62 62.95 61.43 61.43 72,383 +0.82(+1.35%)
Nov 30, 2020 60.90 61.50 58.23 60.61 67,101 +0.83(+1.39%)
Nov 27, 2020 60.00 61.01 58.50 59.78 67,959 +1.28(+2.19%)
Nov 26, 2020 58.26 59.47 58.15 58.50 24,383 +0.69(+1.19%)
Nov 25, 2020 56.00 58.51 56.00 57.81 65,154 +2.05(+3.68%)
Nov 24, 2020 55.93 55.95 55.00 55.76 55,064 +0.21(+0.38%)
Nov 23, 2020 55.00 55.93 54.77 55.55 33,903 +0.68(+1.24%)
Nov 20, 2020 55.19 55.85 54.87 54.87 26,875 -0.52(-0.94%)
Nov 19, 2020 55.01 56.44 54.80 55.39 55,791 +0.49(+0.89%)
Nov 18, 2020 55.13 55.97 54.90 54.90 52,106 -0.26(-0.47%)
Nov 17, 2020 55.73 55.73 54.11 55.16 30,264 -0.64(-1.15%)
Nov 16, 2020 57.00 57.00 55.02 55.80 56,726 -0.20(-0.36%)
Nov 13, 2020 55.22 56.95 55.22 56.00 70,533 +0.00(+0.00%)
Nov 12, 2020 55.40 57.48 55.01 56.00 105,746 +1.48(+2.71%)
Nov 11, 2020 53.32 55.75 52.30 54.52 114,858 +3.69(+7.26%)
Nov 10, 2020 53.50 53.70 50.25 50.83 101,970 -2.27(-4.27%)
Nov 09, 2020 58.05 58.05 52.90 53.10 100,800 -2.72(-4.87%)
Nov 06, 2020 58.50 58.50 55.50 55.82 54,444 -2.40(-4.12%)
Nov 05, 2020 58.30 58.75 57.30 58.22 200,697 +0.22(+0.38%)
Nov 04, 2020 55.00 58.90 55.00 58.00 108,610 +3.20(+5.84%)
Nov 03, 2020 52.85 54.85 52.85 54.80 66,358 +3.24(+6.28%)
Nov 02, 2020 49.77 52.48 49.77 51.56 149,315 +2.31(+4.69%)
Oct 30, 2020 50.58 50.58 49.25 49.25 38,360 -1.69(-3.32%)
Oct 29, 2020 50.45 52.15 50.43 50.94 26,192 +0.45(+0.89%)
Oct 28, 2020 50.25 51.20 49.96 50.49 65,064 -0.11(-0.22%)
Oct 27, 2020 50.30 51.11 50.25 50.60 47,564 +0.07(+0.14%)
Oct 26, 2020 52.21 52.21 50.53 50.53 96,733 -1.64(-3.14%)
Oct 23, 2020 53.46 53.46 52.00 52.17 91,210 -1.43(-2.67%)
Oct 22, 2020 55.26 55.26 52.53 53.60 67,838 -1.39(-2.53%)
Oct 21, 2020 56.30 56.30 54.64 54.99 38,227 -0.71(-1.27%)
Oct 20, 2020 55.35 56.34 55.01 55.70 33,566 +0.74(+1.35%)
Oct 19, 2020 56.40 56.85 54.90 54.96 115,256 +0.10(+0.18%)
Oct 16, 2020 53.50 55.12 53.25 54.86 74,222 +2.04(+3.86%)
Oct 15, 2020 52.68 53.60 51.50 52.82 33,639 +0.06(+0.11%)
Oct 14, 2020 52.67 53.00 51.95 52.76 42,357 +0.10(+0.19%)
Oct 13, 2020 51.94 53.00 51.94 52.66 29,249 +0.19(+0.36%)
Oct 09, 2020 52.47 52.47 52.47 0 +1.10(+2.14%)
Oct 08, 2020 53.06 53.67 51.02 51.37 108,089 -2.03(-3.80%)
Oct 07, 2020 53.39 54.25 52.34 53.40 73,678 +0.62(+1.17%)
Oct 06, 2020 55.92 56.60 52.59 52.78 103,960 -3.86(-6.81%)
Oct 05, 2020 57.94 58.88 54.04 56.64 179,157 -0.86(-1.50%)
Oct 02, 2020 56.15 57.77 55.72 57.50 74,864 +0.84(+1.48%)
Oct 01, 2020 56.80 58.00 56.21 56.66 112,643 +0.64(+1.14%)
Sep 30, 2020 56.99 56.99 55.75 56.02 60,146 +0.26(+0.47%)
Sep 29, 2020 55.38 57.66 54.90 55.76 142,352 +1.38(+2.54%)
Sep 28, 2020 54.25 55.31 54.01 54.38 104,593 +1.53(+2.89%)
Sep 25, 2020 53.26 54.62 52.57 52.85 201,963 +0.90(+1.73%)
Sep 24, 2020 49.41 52.88 49.20 51.95 238,219 +2.75(+5.59%)
Sep 23, 2020 46.01 49.88 45.58 49.20 193,766 +3.10(+6.72%)
Sep 22, 2020 45.35 46.30 44.63 46.10 160,702 +1.00(+2.22%)
Sep 21, 2020 46.20 46.37 43.51 45.10 267,327 -1.05(-2.28%)
Sep 18, 2020 46.75 47.31 44.32 46.15 401,973 +1.10(+2.44%)
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.