TSX:NVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	28.45	28.45	28.30	28.30	28.30	0.07%	2,640
May 20, 2026	28.37	28.37	28.28	28.28	28.28	-0.25%	502
May 19, 2026	27.88	28.35	27.88	28.35	28.35	5.00%	2,100
May 14, 2026	27.00	27.00	27.00	27.00	27.00	-1.71%	101
May 13, 2026	27.47	27.47	27.47	27.47	27.47	0.92%	2,000
May 12, 2026	27.22	27.22	27.22	27.22	27.22	2.60%	201
May 11, 2026	27.55	27.55	26.53	26.53	26.53	-1.92%	400
May 8, 2026	27.01	27.05	27.01	27.05	27.05	-1.35%	200
May 7, 2026	27.42	27.42	27.42	27.42	27.42	-0.40%	153
May 6, 2026	27.32	27.59	27.32	27.53	27.53	1.47%	3,600
May 4, 2026	27.12	27.13	27.12	27.13	27.13	-1.24%	912
Apr 30, 2026	27.47	27.47	27.47	27.47	27.47	1.74%	743
Apr 29, 2026	27.00	27.00	27.00	27.00	27.00	0.15%	201
Apr 28, 2026	27.03	27.03	26.96	26.96	26.96	-	951
Apr 27, 2026	26.90	27.05	26.90	26.96	26.96	-0.26%	662
Apr 24, 2026	26.84	27.03	26.84	27.03	27.03	-1.24%	1,110
Apr 23, 2026	27.36	27.39	27.36	27.37	27.37	-0.11%	17,001
Apr 22, 2026	27.27	27.40	27.26	27.40	27.40	-0.11%	20,850
Apr 21, 2026	27.29	27.43	27.29	27.43	27.43	-0.83%	26,720
Apr 20, 2026	27.99	27.99	27.66	27.66	27.66	-1.11%	37,010
Apr 17, 2026	28.10	28.10	27.72	27.97	27.97	0.83%	10,816
Apr 16, 2026	27.71	27.74	27.63	27.74	27.74	-0.54%	16,104
Apr 15, 2026	28.03	28.03	27.87	27.89	27.89	-2.21%	6,808
Apr 14, 2026	28.50	28.52	28.32	28.52	28.52	-0.14%	19,410
Apr 13, 2026	28.57	28.63	28.44	28.56	28.56	-0.10%	58,005
Apr 10, 2026	28.77	28.79	28.58	28.59	28.59	-2.46%	25,000
Apr 9, 2026	28.49	29.31	28.49	29.31	29.31	1.07%	42,770
Apr 8, 2026	28.66	29.12	28.60	29.00	29.00	2.47%	31,300
Apr 7, 2026	28.23	28.73	28.23	28.30	28.30	-2.85%	18,141
Apr 2, 2026	29.13	29.13	29.13	29.13	29.13	-0.10%	422
Apr 1, 2026	28.98	29.16	28.90	29.16	29.16	1.78%	26,010
Mar 31, 2026	28.55	28.75	28.55	28.65	28.65	0.35%	6,700
Mar 30, 2026	28.30	28.55	28.28	28.55	28.55	1.46%	13,305
Mar 27, 2026	28.14	28.15	27.87	28.14	28.14	-0.39%	45,950
Mar 26, 2026	28.15	28.25	28.13	28.25	28.25	-0.70%	19,200
Mar 25, 2026	28.11	28.45	28.11	28.45	28.45	3.23%	24,301
Mar 24, 2026	27.46	27.56	27.45	27.56	27.56	0.07%	9,700
Mar 23, 2026	27.47	27.55	27.46	27.54	27.54	1.32%	18,539
Mar 20, 2026	27.19	27.19	27.18	27.18	27.18	-4.56%	4,018
Mar 18, 2026	28.48	28.48	28.48	28.48	28.48	-0.25%	102
Mar 17, 2026	28.53	28.56	28.53	28.55	28.55	-0.94%	5,600
Mar 13, 2026	28.81	28.82	28.81	28.82	28.82	1.05%	404
Mar 12, 2026	28.65	28.66	28.47	28.52	28.52	-0.42%	138,300
Mar 11, 2026	28.74	28.79	28.60	28.64	28.64	1.93%	300,404
Mar 10, 2026	29.07	29.17	28.90	28.97	28.10	-1.23%	580,648
Mar 9, 2026	29.33	29.33	29.33	29.33	28.45	0.34%	209
Mar 6, 2026	29.24	29.24	29.11	29.23	28.35	-3.50%	1,283
Mar 4, 2026	30.29	30.29	30.29	30.29	29.38	0.46%	165
Mar 3, 2026	30.15	30.15	30.15	30.15	29.24	-2.27%	205
Mar 2, 2026	30.85	30.85	30.85	30.85	29.92	-0.36%	422