Nubeva Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.910	0.910	0.910	0.910	0.910	0
2022-06-27	0.870	0.910	0.860	0.910	0.910	57,500
2022-06-24	0.860	0.870	0.840	0.870	0.870	6,400
2022-06-23	0.830	0.850	0.830	0.850	0.850	56,200
2022-06-22	0.880	0.880	0.820	0.820	0.820	57,900
2022-06-21	0.890	0.890	0.870	0.880	0.880	6,400
2022-06-20	0.895	0.910	0.895	0.910	0.910	5,000
2022-06-17	0.850	0.920	0.850	0.910	0.910	25,200
2022-06-16	0.860	0.860	0.860	0.860	0.860	2,800
2022-06-15	0.890	0.910	0.890	0.910	0.910	2,200
2022-06-14	0.880	0.930	0.860	0.860	0.860	39,600
2022-06-13	0.860	0.900	0.840	0.900	0.900	82,600
2022-06-10	0.970	0.970	0.900	0.940	0.940	8,500
2022-06-09	1.050	1.050	0.970	1.000	1.000	4,100
2022-06-08	1.040	1.040	0.950	1.030	1.030	58,700
2022-06-07	0.880	1.110	0.880	1.010	1.010	215,100
2022-06-06	0.900	0.900	0.850	0.890	0.890	11,700
2022-06-03	0.860	0.890	0.860	0.890	0.890	46,000
2022-06-02	0.860	0.880	0.850	0.880	0.880	18,200
2022-06-01	0.870	0.870	0.820	0.850	0.850	46,600
2022-05-31	0.960	0.960	0.840	0.870	0.870	26,800
2022-05-30	0.900	0.960	0.870	0.950	0.950	59,500
2022-05-27	0.920	0.940	0.920	0.940	0.940	17,200
2022-05-26	0.930	0.940	0.920	0.930	0.930	19,600
2022-05-25	0.810	0.930	0.810	0.930	0.930	32,000
2022-05-24	0.850	0.860	0.790	0.850	0.850	26,500
2022-05-20	0.820	0.830	0.820	0.830	0.830	9,400
2022-05-19	0.850	0.860	0.800	0.820	0.820	9,900
2022-05-18	0.900	0.900	0.820	0.840	0.840	58,100
2022-05-17	1.010	1.010	0.900	0.920	0.920	72,900
2022-05-16	1.060	1.110	0.950	0.970	0.970	62,900
2022-05-13	0.940	1.050	0.920	1.040	1.040	63,800
2022-05-12	0.870	0.930	0.850	0.900	0.900	13,600
2022-05-11	0.950	0.950	0.880	0.930	0.930	45,500
2022-05-10	1.000	1.070	0.880	0.900	0.900	74,400
2022-05-09	1.100	1.100	0.880	1.030	1.030	224,300
2022-05-06	1.140	1.140	1.070	1.090	1.090	10,900
2022-05-05	1.090	1.150	1.050	1.150	1.150	42,500
2022-05-04	1.090	1.150	1.070	1.140	1.140	17,800
2022-05-03	1.130	1.150	1.100	1.120	1.120	56,900
2022-05-02	1.180	1.180	1.180	1.180	1.180	0
2022-04-29	1.140	1.200	1.140	1.180	1.180	52,300
2022-04-28	1.100	1.190	1.100	1.170	1.170	37,300
2022-04-27	1.050	1.090	1.020	1.080	1.080	86,600
2022-04-26	1.140	1.140	1.060	1.090	1.090	27,300
2022-04-25	1.120	1.160	1.080	1.130	1.130	34,400
2022-04-22	1.140	1.200	1.060	1.200	1.200	127,500
2022-04-21	1.160	1.190	1.130	1.160	1.160	21,800
2022-04-20	1.160	1.180	1.140	1.170	1.170	39,000
2022-04-19	1.160	1.190	1.070	1.150	1.150	45,400
2022-04-18	1.170	1.170	1.080	1.160	1.160	18,600
2022-04-14	1.150	1.170	1.150	1.170	1.170	8,100
2022-04-13	1.190	1.200	1.130	1.190	1.190	18,200
2022-04-12	1.210	1.210	1.130	1.180	1.180	16,100
2022-04-11	1.250	1.250	1.160	1.170	1.170	30,500
2022-04-08	1.200	1.250	1.200	1.220	1.220	18,500
2022-04-07	1.320	1.320	1.190	1.190	1.190	88,500
2022-04-06	1.190	1.350	1.110	1.320	1.320	100,200
2022-04-05	1.240	1.270	1.200	1.200	1.200	3,600
2022-04-04	1.250	1.290	1.150	1.200	1.200	81,000

← NewerPage 19 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.