Nuvei Corporation - NVEI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 18, 2024	47.74	47.61	47.61	47.87	47.58	133,188
November 15, 2024	47.55	47.87	47.87	47.94	47.55	1.1M
November 14, 2024	47.58	47.74	47.74	47.8	47.58	132,409
November 13, 2024	47.42	47.6	47.6	47.6	47.42	119,900
November 12, 2024	46.62	46.82	46.82	46.89	46.62	38,734
November 11, 2024	46.56	46.71	46.71	46.81	46.56	36,212
November 08, 2024	46.43	46.79	46.79	46.79	46.43	49,800
November 07, 2024	46.48	46.51	46.51	46.51	46.34	22,700
November 06, 2024	46.52	46.53	46.53	46.8	46.52	28,300
November 05, 2024	46.49	46.35	46.35	46.59	46.33	45,200
November 04, 2024	46.71	46.67	46.67	46.84	46.58	38,722
November 01, 2024	46.74	46.96	46.96	47	46.73	32,845
October 31, 2024	46.68	46.87	46.87	46.93	46.68	40,400
October 30, 2024	46.62	46.86	46.86	46.93	46.62	24,710
October 29, 2024	46.56	46.75	46.75	46.75	46.53	25,105
October 28, 2024	46.43	46.6	46.6	46.62	46.43	18,016
October 25, 2024	46.35	46.51	46.51	46.55	46.35	24,904
October 24, 2024	46.44	46.31	46.31	46.53	46.31	40,533
October 23, 2024	46.38	46.45	46.45	46.49	46.37	21,700
October 22, 2024	46.3	46.28	46.28	46.36	46.26	92,405
October 21, 2024	46.28	46.32	46.32	46.4	46.28	11,238
October 18, 2024	46.32	46.32	46.32	46.4	46.3	23,700
October 17, 2024	46.19	46.35	46.35	46.35	46.08	58,800
October 16, 2024	46.21	46.02	46.02	46.21	46.02	25,828
October 15, 2024	46.1	46.21	46.21	46.21	46.1	46,849
October 11, 2024	45.75	46.06	46.06	46.1	45.75	30,200
October 10, 2024	45.9	45.88	45.88	46.01	45.88	59,510
October 09, 2024	45.67	45.83	45.83	45.86	45.67	49,646
October 08, 2024	45.63	45.61	45.61	45.65	45.58	37,005
October 07, 2024	45.21	45.65	45.65	45.65	45.21	35,300
October 04, 2024	45.29	45.27	45.27	45.36	45.27	44,000
October 03, 2024	45.08	45.22	45.22	45.28	45.08	46,911
October 02, 2024	44.94	44.82	44.82	45.04	44.82	32,200
October 01, 2024	44.88	45	45	45.08	44.88	43,829
September 30, 2024	44.96	45.1	45.1	45.14	44.95	31,310
September 27, 2024	44.92	45.04	45.04	45.09	44.9	31,248
September 26, 2024	44.85	44.85	44.85	44.98	44.85	42,900
September 25, 2024	44.77	44.94	44.94	44.97	44.77	118,725
September 24, 2024	45	44.76	44.76	45.05	44.76	204,706
September 23, 2024	45.09	45.04	45.04	45.14	44.9	234,729
September 20, 2024	44.9	45.14	45.14	45.26	44.9	99,600
September 19, 2024	45.38	45.28	45.28	45.43	45.17	72,015
September 18, 2024	45.19	45.44	45.44	45.48	45.16	334,200
September 17, 2024	45.21	45.25	45.25	45.27	45.21	50,337
September 16, 2024	45.08	45.21	45.21	45.25	45.08	185,039
September 13, 2024	45.2	45.24	45.24	45.34	45.13	76,102
September 12, 2024	45.19	45.2	45.2	45.22	45.14	30,100
September 11, 2024	45.12	45.12	45.12	45.26	45.08	53,900
September 10, 2024	44.99	45.17	45.17	45.25	44.99	77,712
September 09, 2024	44.88	45.02	45.02	45.07	44.88	71,900
September 06, 2024	44.69	44.95	44.95	45.09	44.69	92,510
September 05, 2024	44.9	44.91	44.91	44.94	44.88	33,300
September 04, 2024	44.98	44.88	44.88	45.06	44.88	28,100
September 03, 2024	44.67	45.19	45.19	45.19	44.67	40,200
August 30, 2024	44.87	44.98	44.98	44.98	44.78	35,307
August 29, 2024	44.78	44.9	44.9	44.91	44.74	33,200
August 28, 2024	44.06	44.95	44.95	44.95	44.06	28,100
August 27, 2024	44.78	44.8	44.8	44.8	44.7	35,500
August 26, 2024	44.83	44.77	44.77	44.89	44.72	22,805
August 23, 2024	45.03	45	45	45.23	44.83	336,322

Nuvei Corporation (NVEI.TO) TSX