NowVertical Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.435	0.445	0.430	0.445	0.445	19,000
2022-06-30	0.430	0.450	0.420	0.430	0.430	35,100
2022-06-29	0.425	0.430	0.420	0.430	0.430	82,378
2022-06-28	0.470	0.470	0.430	0.430	0.430	49,334
2022-06-27	0.475	0.480	0.465	0.480	0.480	69,195
2022-06-24	0.480	0.550	0.460	0.490	0.490	90,750
2022-06-23	0.500	0.520	0.480	0.480	0.480	17,458
2022-06-22	0.530	0.530	0.495	0.500	0.500	48,578
2022-06-21	0.510	0.550	0.510	0.520	0.520	44,485
2022-06-20	0.540	0.540	0.540	0.540	0.540	1,000
2022-06-17	0.510	0.530	0.500	0.520	0.520	44,000
2022-06-16	0.510	0.510	0.470	0.480	0.480	36,979
2022-06-15	0.520	0.540	0.520	0.530	0.530	50,964
2022-06-14	0.540	0.540	0.480	0.520	0.520	39,771
2022-06-13	0.600	0.600	0.510	0.540	0.540	61,327
2022-06-10	0.630	0.630	0.600	0.610	0.610	46,803
2022-06-09	0.680	0.680	0.620	0.630	0.630	81,170
2022-06-08	0.650	0.690	0.630	0.690	0.690	166,500
2022-06-07	0.650	0.680	0.650	0.660	0.660	65,292
2022-06-06	0.660	0.690	0.650	0.680	0.680	40,605
2022-06-03	0.700	0.700	0.660	0.670	0.670	50,229
2022-06-02	0.630	0.700	0.630	0.680	0.680	64,119
2022-06-01	0.700	0.710	0.600	0.600	0.600	149,655
2022-05-31	0.740	0.740	0.670	0.700	0.700	106,928
2022-05-30	0.700	0.750	0.690	0.740	0.740	131,466
2022-05-27	0.660	0.700	0.650	0.670	0.670	76,872
2022-05-26	0.600	0.690	0.600	0.610	0.610	227,087
2022-05-25	0.470	0.630	0.470	0.590	0.590	279,193
2022-05-24	0.470	0.495	0.460	0.460	0.460	136,100
2022-05-20	0.475	0.475	0.460	0.460	0.460	17,475
2022-05-19	0.460	0.480	0.460	0.460	0.460	83,100
2022-05-18	0.500	0.500	0.455	0.465	0.465	44,975
2022-05-17	0.500	0.550	0.475	0.490	0.490	223,715
2022-05-16	0.540	0.560	0.480	0.485	0.485	177,624
2022-05-13	0.460	0.490	0.460	0.490	0.490	219,729
2022-05-12	0.470	0.490	0.460	0.460	0.460	55,294
2022-05-11	0.520	0.520	0.465	0.470	0.470	68,664
2022-05-10	0.540	0.560	0.500	0.530	0.530	51,945
2022-05-09	0.590	0.590	0.510	0.520	0.520	92,196
2022-05-06	0.660	0.660	0.590	0.600	0.600	34,689
2022-05-05	0.720	0.730	0.660	0.660	0.660	28,600
2022-05-04	0.720	0.720	0.670	0.690	0.690	45,331
2022-05-03	0.640	0.720	0.640	0.700	0.700	123,533
2022-05-02	0.650	0.650	0.630	0.650	0.650	21,100
2022-04-29	0.670	0.690	0.660	0.670	0.670	51,098
2022-04-28	0.700	0.750	0.680	0.690	0.690	117,597
2022-04-27	0.670	0.690	0.620	0.690	0.690	286,250
2022-04-26	0.740	0.740	0.690	0.710	0.710	119,558
2022-04-25	0.750	0.760	0.710	0.720	0.720	68,716
2022-04-22	0.790	0.800	0.730	0.750	0.750	119,979
2022-04-21	0.750	0.800	0.740	0.790	0.790	72,915
2022-04-20	0.750	0.760	0.730	0.760	0.760	93,014
2022-04-19	0.800	0.800	0.730	0.750	0.750	163,970
2022-04-18	0.820	0.820	0.790	0.790	0.790	32,800
2022-04-14	0.850	0.850	0.790	0.800	0.800	104,413
2022-04-13	0.850	0.860	0.840	0.840	0.840	29,079
2022-04-12	0.870	0.900	0.850	0.850	0.850	49,482
2022-04-11	0.850	0.870	0.830	0.860	0.860	95,355
2022-04-08	0.900	0.910	0.870	0.870	0.870	64,557
2022-04-07	0.950	0.950	0.890	0.910	0.910	55,238

← NewerPage 19 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.