NowVertical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.215	0.220	0.205	0.215	0.215	262,211
2023-06-15	0.255	0.255	0.210	0.215	0.215	340,806
2023-06-14	0.260	0.260	0.255	0.255	0.255	59,700
2023-06-13	0.260	0.265	0.250	0.265	0.265	72,000
2023-06-12	0.255	0.255	0.245	0.250	0.250	124,590
2023-06-09	0.260	0.265	0.250	0.250	0.250	118,009
2023-06-08	0.275	0.275	0.260	0.260	0.260	92,067
2023-06-07	0.260	0.265	0.250	0.260	0.260	101,550
2023-06-06	0.265	0.265	0.250	0.260	0.260	77,277
2023-06-05	0.285	0.285	0.245	0.255	0.255	448,579
2023-06-02	0.300	0.300	0.280	0.285	0.285	103,600
2023-06-01	0.275	0.290	0.275	0.290	0.290	88,174
2023-05-31	0.380	0.390	0.245	0.280	0.280	1,603,497
2023-05-30	0.360	0.375	0.360	0.370	0.370	66,341
2023-05-29	0.370	0.370	0.365	0.370	0.370	19,866
2023-05-26	0.365	0.365	0.355	0.360	0.360	106,018
2023-05-25	0.370	0.370	0.360	0.365	0.365	120,399
2023-05-24	0.375	0.385	0.370	0.370	0.370	76,700
2023-05-23	0.370	0.385	0.370	0.375	0.375	120,904
2023-05-19	0.370	0.370	0.360	0.365	0.365	38,000
2023-05-18	0.340	0.365	0.340	0.360	0.360	264,723
2023-05-17	0.335	0.350	0.330	0.350	0.350	74,968
2023-05-16	0.330	0.340	0.330	0.335	0.335	74,155
2023-05-15	0.330	0.330	0.325	0.330	0.330	15,710
2023-05-12	0.340	0.340	0.325	0.330	0.330	39,892
2023-05-11	0.330	0.335	0.325	0.335	0.335	39,630
2023-05-10	0.350	0.350	0.330	0.330	0.330	36,524
2023-05-09	0.320	0.350	0.320	0.350	0.350	98,379
2023-05-08	0.310	0.330	0.310	0.310	0.310	100,833
2023-05-05	0.320	0.320	0.300	0.305	0.305	73,034
2023-05-04	0.290	0.320	0.275	0.320	0.320	294,884
2023-05-03	0.300	0.300	0.290	0.290	0.290	89,501
2023-05-02	0.300	0.300	0.290	0.290	0.290	157,153
2023-05-01	0.280	0.295	0.280	0.285	0.285	369,189
2023-04-28	0.285	0.290	0.280	0.280	0.280	212,260
2023-04-27	0.280	0.290	0.280	0.280	0.280	90,804
2023-04-26	0.325	0.325	0.280	0.285	0.285	464,640
2023-04-25	0.345	0.345	0.325	0.330	0.330	59,586
2023-04-24	0.350	0.355	0.340	0.345	0.345	95,267
2023-04-21	0.365	0.365	0.350	0.350	0.350	79,200
2023-04-20	0.395	0.395	0.365	0.370	0.370	246,504
2023-04-19	0.385	0.400	0.385	0.395	0.395	132,763
2023-04-18	0.385	0.400	0.380	0.390	0.390	169,471
2023-04-17	0.385	0.390	0.375	0.375	0.375	105,596
2023-04-14	0.375	0.390	0.375	0.390	0.390	147,883
2023-04-13	0.360	0.380	0.360	0.370	0.370	241,887
2023-04-12	0.345	0.370	0.345	0.350	0.350	298,510
2023-04-11	0.340	0.345	0.340	0.340	0.340	113,000
2023-04-10	0.340	0.340	0.330	0.335	0.335	139,760
2023-04-06	0.360	0.360	0.340	0.345	0.345	176,484
2023-04-05	0.370	0.370	0.355	0.360	0.360	87,888
2023-04-04	0.390	0.390	0.365	0.365	0.365	116,279
2023-04-03	0.370	0.390	0.370	0.390	0.390	244,304
2023-03-31	0.370	0.370	0.365	0.370	0.370	95,575
2023-03-30	0.355	0.370	0.355	0.370	0.370	210,743
2023-03-29	0.345	0.350	0.340	0.345	0.345	78,436
2023-03-28	0.345	0.350	0.340	0.345	0.345	55,000
2023-03-27	0.360	0.360	0.340	0.345	0.345	114,506
2023-03-24	0.365	0.365	0.360	0.360	0.360	18,847
2023-03-23	0.365	0.370	0.355	0.355	0.355	44,930

← NewerPage 15 of 22 · 1,261 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.