NowVertical Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.275	0.275	0.255	0.255	0.255	111,500
2024-03-05	0.265	0.265	0.260	0.265	0.265	47,500
2024-03-04	0.280	0.285	0.255	0.260	0.260	179,000
2024-03-01	0.295	0.300	0.280	0.280	0.280	91,615
2024-02-29	0.300	0.310	0.280	0.280	0.280	95,779
2024-02-28	0.310	0.310	0.300	0.300	0.300	12,301
2024-02-27	0.280	0.310	0.280	0.305	0.305	65,000
2024-02-26	0.260	0.275	0.255	0.275	0.275	109,400
2024-02-23	0.255	0.255	0.240	0.250	0.250	166,000
2024-02-22	0.250	0.250	0.245	0.250	0.250	49,411
2024-02-21	0.250	0.250	0.235	0.245	0.245	73,400
2024-02-20	0.265	0.270	0.240	0.240	0.240	229,125
2024-02-16	0.275	0.275	0.255	0.255	0.255	141,250
2024-02-15	0.280	0.280	0.265	0.265	0.265	70,000
2024-02-14	0.275	0.275	0.260	0.270	0.270	41,275
2024-02-13	0.305	0.305	0.260	0.260	0.260	129,100
2024-02-12	0.330	0.330	0.295	0.305	0.305	196,000
2024-02-09	0.320	0.330	0.315	0.320	0.320	121,300
2024-02-08	0.360	0.365	0.305	0.320	0.320	156,115
2024-02-07	0.360	0.365	0.360	0.365	0.365	10,500
2024-02-06	0.370	0.370	0.360	0.365	0.365	31,144
2024-02-05	0.365	0.380	0.360	0.375	0.375	49,825
2024-02-02	0.375	0.375	0.360	0.365	0.365	56,700
2024-02-01	0.390	0.390	0.360	0.380	0.380	63,000
2024-01-31	0.380	0.380	0.375	0.375	0.375	59,070
2024-01-30	0.390	0.390	0.380	0.385	0.385	72,500
2024-01-29	0.400	0.405	0.390	0.390	0.390	44,600
2024-01-26	0.380	0.380	0.375	0.380	0.380	276,792
2024-01-25	0.385	0.390	0.380	0.380	0.380	41,500
2024-01-24	0.385	0.385	0.380	0.380	0.380	13,855
2024-01-23	0.385	0.385	0.385	0.385	0.385	10,500
2024-01-22	0.390	0.400	0.375	0.385	0.385	117,000
2024-01-19	0.395	0.405	0.380	0.400	0.400	213,981
2024-01-18	0.440	0.450	0.405	0.410	0.410	133,352
2024-01-17	0.420	0.465	0.420	0.450	0.450	44,140
2024-01-16	0.410	0.430	0.405	0.415	0.415	211,111
2024-01-15	0.420	0.420	0.360	0.385	0.385	473,847
2024-01-12	0.485	0.485	0.470	0.475	0.475	46,035
2024-01-11	0.520	0.520	0.475	0.490	0.490	137,162
2024-01-10	0.510	0.520	0.500	0.510	0.510	99,412
2024-01-09	0.490	0.540	0.490	0.500	0.500	284,257
2024-01-08	0.495	0.495	0.460	0.480	0.480	203,320
2024-01-05	0.400	0.470	0.400	0.455	0.455	149,761
2024-01-04	0.400	0.410	0.380	0.380	0.380	140,657
2024-01-03	0.365	0.400	0.365	0.400	0.400	56,607
2024-01-02	0.375	0.380	0.370	0.370	0.370	44,000
2023-12-29	0.380	0.380	0.375	0.375	0.375	2,750
2023-12-28	0.380	0.380	0.380	0.380	0.380	6,867
2023-12-27	0.375	0.380	0.370	0.375	0.375	66,884
2023-12-22	0.380	0.380	0.360	0.370	0.370	87,982
2023-12-21	0.390	0.395	0.375	0.380	0.380	114,000
2023-12-20	0.405	0.405	0.385	0.395	0.395	91,820
2023-12-19	0.435	0.435	0.395	0.405	0.405	242,984
2023-12-18	0.410	0.450	0.410	0.430	0.430	118,600
2023-12-15	0.385	0.400	0.375	0.400	0.400	106,900
2023-12-14	0.370	0.415	0.370	0.375	0.375	234,825
2023-12-13	0.350	0.380	0.340	0.380	0.380	370,787
2023-12-12	0.315	0.335	0.315	0.330	0.330	254,295
2023-12-11	0.295	0.315	0.295	0.315	0.315	63,000
2023-12-08	0.325	0.325	0.295	0.295	0.295	109,500

← NewerPage 12 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.