NowVertical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.490	0.560	0.490	0.520	0.520	81,390
2022-12-21	0.480	0.490	0.480	0.490	0.490	26,500
2022-12-20	0.500	0.505	0.480	0.480	0.480	31,001
2022-12-19	0.520	0.520	0.495	0.500	0.500	67,491
2022-12-16	0.500	0.510	0.500	0.510	0.510	14,900
2022-12-15	0.500	0.500	0.490	0.500	0.500	23,422
2022-12-14	0.550	0.550	0.490	0.490	0.490	43,159
2022-12-13	0.540	0.580	0.540	0.560	0.560	127,104
2022-12-12	0.550	0.550	0.520	0.530	0.530	51,000
2022-12-09	0.540	0.540	0.530	0.530	0.530	16,910
2022-12-08	0.520	0.550	0.520	0.550	0.550	51,970
2022-12-07	0.530	0.540	0.500	0.510	0.510	35,628
2022-12-06	0.520	0.550	0.520	0.530	0.530	150,550
2022-12-05	0.520	0.520	0.485	0.510	0.510	92,137
2022-12-02	0.510	0.520	0.500	0.500	0.500	23,655
2022-12-01	0.510	0.530	0.510	0.530	0.530	9,291
2022-11-30	0.475	0.503	0.475	0.500	0.500	82,942
2022-11-29	0.460	0.480	0.460	0.475	0.475	67,146
2022-11-28	0.470	0.475	0.450	0.455	0.455	127,075
2022-11-25	0.510	0.510	0.470	0.470	0.470	92,497
2022-11-24	0.485	0.540	0.485	0.500	0.500	260,044
2022-11-23	0.580	0.580	0.540	0.540	0.540	49,480
2022-11-22	0.570	0.580	0.570	0.580	0.580	2,005
2022-11-21	0.580	0.580	0.560	0.580	0.580	9,898
2022-11-18	0.630	0.630	0.560	0.570	0.570	141,423
2022-11-17	0.670	0.680	0.610	0.620	0.620	85,610
2022-11-16	0.680	0.680	0.670	0.670	0.670	32,726
2022-11-15	0.680	0.690	0.670	0.690	0.690	63,950
2022-11-14	0.710	0.710	0.670	0.690	0.690	41,878
2022-11-11	0.660	0.700	0.660	0.700	0.700	100,726
2022-11-10	0.690	0.690	0.640	0.670	0.670	101,042
2022-11-09	0.690	0.690	0.690	0.690	0.690	12,195
2022-11-08	0.690	0.700	0.680	0.680	0.680	44,178
2022-11-07	0.690	0.710	0.690	0.700	0.700	21,770
2022-11-04	0.680	0.690	0.670	0.690	0.690	7,714
2022-11-03	0.650	0.670	0.640	0.670	0.670	21,750
2022-11-02	0.660	0.670	0.650	0.650	0.650	10,000
2022-11-01	0.670	0.670	0.640	0.660	0.660	17,000
2022-10-31	0.690	0.690	0.670	0.670	0.670	54,830
2022-10-28	0.700	0.720	0.680	0.700	0.700	49,370
2022-10-27	0.700	0.720	0.680	0.690	0.690	58,704
2022-10-26	0.720	0.730	0.710	0.710	0.710	40,768
2022-10-25	0.680	0.700	0.680	0.690	0.690	25,250
2022-10-24	0.630	0.670	0.620	0.670	0.670	26,393
2022-10-21	0.630	0.640	0.620	0.630	0.630	32,684
2022-10-20	0.650	0.650	0.620	0.630	0.630	37,780
2022-10-19	0.620	0.650	0.620	0.650	0.650	45,623
2022-10-18	0.650	0.650	0.620	0.630	0.630	38,500
2022-10-17	0.630	0.670	0.630	0.650	0.650	35,451
2022-10-14	0.620	0.630	0.600	0.630	0.630	119,202
2022-10-13	0.640	0.650	0.600	0.600	0.600	53,372
2022-10-12	0.640	0.650	0.630	0.650	0.650	18,000
2022-10-11	0.640	0.670	0.630	0.640	0.640	43,592
2022-10-07	0.640	0.640	0.630	0.630	0.630	15,120
2022-10-06	0.680	0.680	0.640	0.640	0.640	46,215
2022-10-05	0.700	0.700	0.680	0.680	0.680	11,350
2022-10-04	0.700	0.710	0.700	0.700	0.700	44,300
2022-10-03	0.690	0.710	0.660	0.700	0.700	98,025
2022-09-30	0.700	0.700	0.680	0.690	0.690	47,980
2022-09-29	0.700	0.720	0.660	0.690	0.690	34,006

← NewerPage 17 of 21 · 1,255 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.