Nubeva Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.190	1.190	1.150	1.150	1.150	9,400
2023-03-16	1.200	1.200	1.200	1.200	1.200	1,800
2023-03-15	1.270	1.280	1.150	1.220	1.220	114,900
2023-03-14	1.200	1.270	1.200	1.250	1.250	6,400
2023-03-13	1.290	1.290	1.220	1.250	1.250	15,700
2023-03-10	1.280	1.320	1.210	1.290	1.290	37,700
2023-03-09	1.300	1.300	1.250	1.280	1.280	3,300
2023-03-08	1.300	1.320	1.280	1.280	1.280	16,000
2023-03-07	1.300	1.340	1.250	1.340	1.340	34,400
2023-03-06	1.320	1.320	1.260	1.260	1.260	37,200
2023-03-03	1.300	1.370	1.300	1.300	1.300	35,600
2023-03-02	1.380	1.430	1.330	1.330	1.330	35,000
2023-03-01	1.340	1.350	1.270	1.280	1.280	9,600
2023-02-28	1.360	1.380	1.300	1.300	1.300	25,700
2023-02-27	1.270	1.380	1.270	1.350	1.350	31,000
2023-02-24	1.310	1.350	1.290	1.290	1.290	5,000
2023-02-23	1.320	1.330	1.290	1.290	1.290	6,300
2023-02-22	1.340	1.340	1.270	1.315	1.315	19,800
2023-02-21	1.370	1.370	1.360	1.360	1.360	16,500
2023-02-17	1.250	1.340	1.250	1.340	1.340	22,200
2023-02-16	1.250	1.310	1.250	1.270	1.270	13,400
2023-02-15	1.300	1.330	1.250	1.250	1.250	46,600
2023-02-14	1.200	1.280	1.170	1.280	1.280	28,500
2023-02-13	1.420	1.420	1.180	1.200	1.200	108,100
2023-02-10	1.440	1.440	1.290	1.290	1.290	47,800
2023-02-09	1.410	1.410	1.270	1.350	1.350	72,300
2023-02-08	1.480	1.480	1.400	1.430	1.430	50,800
2023-02-07	1.490	1.490	1.430	1.440	1.440	55,500
2023-02-06	1.530	1.530	1.470	1.490	1.490	23,800
2023-02-03	1.550	1.600	1.450	1.530	1.530	67,500
2023-02-02	1.500	1.550	1.480	1.500	1.500	38,600
2023-02-01	1.520	1.520	1.480	1.480	1.480	16,300
2023-01-31	1.540	1.540	1.500	1.510	1.510	14,400
2023-01-30	1.560	1.560	1.470	1.540	1.540	14,900
2023-01-27	1.520	1.530	1.460	1.520	1.520	36,900
2023-01-26	1.530	1.590	1.500	1.520	1.520	37,900
2023-01-25	1.640	1.640	1.500	1.590	1.590	80,200
2023-01-24	1.700	1.730	1.610	1.610	1.610	30,200
2023-01-23	1.640	1.730	1.640	1.700	1.700	41,200
2023-01-20	1.510	1.590	1.510	1.590	1.590	38,400
2023-01-19	1.580	1.600	1.540	1.540	1.540	33,700
2023-01-18	1.680	1.680	1.550	1.580	1.580	65,300
2023-01-17	1.670	1.680	1.660	1.660	1.660	5,200
2023-01-16	1.700	1.700	1.560	1.600	1.600	21,600
2023-01-13	1.720	1.720	1.630	1.680	1.680	27,800
2023-01-12	1.800	1.830	1.680	1.690	1.690	61,400
2023-01-11	1.840	1.880	1.800	1.850	1.850	13,400
2023-01-10	1.860	1.960	1.830	1.840	1.840	39,400
2023-01-09	1.860	1.900	1.820	1.820	1.820	34,900
2023-01-06	1.880	1.930	1.880	1.880	1.880	7,900
2023-01-05	1.890	1.890	1.850	1.860	1.860	18,500
2023-01-04	2.000	2.090	1.900	1.920	1.920	324,900
2023-01-03	1.910	1.910	1.890	1.900	1.900	16,900
2022-12-30	1.760	1.900	1.760	1.810	1.810	27,100
2022-12-29	1.820	1.840	1.790	1.800	1.800	14,200
2022-12-28	1.750	1.830	1.550	1.800	1.800	63,900
2022-12-23	1.550	1.740	1.550	1.700	1.700	38,600
2022-12-22	1.300	1.540	1.180	1.540	1.540	42,700
2022-12-21	1.510	1.550	1.370	1.470	1.470	106,800
2022-12-20	1.630	1.770	1.400	1.460	1.460	143,900

← NewerPage 16 of 21 · 1,258 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.