Nubeva Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.250	1.290	1.150	1.200	1.200	81,000
2022-04-01	1.340	1.350	1.310	1.330	1.330	6,400
2022-03-31	1.300	1.320	1.300	1.320	1.320	12,900
2022-03-30	1.240	1.340	1.230	1.250	1.250	41,800
2022-03-29	1.180	1.220	1.150	1.220	1.220	52,800
2022-03-28	1.150	1.150	1.130	1.150	1.150	2,800
2022-03-25	1.150	1.150	1.120	1.120	1.120	9,900
2022-03-24	1.140	1.150	1.140	1.150	1.150	6,900
2022-03-23	1.180	1.180	1.110	1.130	1.130	8,200
2022-03-22	1.190	1.190	1.120	1.170	1.170	19,200
2022-03-21	1.150	1.190	1.130	1.190	1.190	43,600
2022-03-18	1.130	1.150	1.130	1.150	1.150	14,300
2022-03-17	1.140	1.150	1.090	1.140	1.140	52,400
2022-03-16	1.180	1.180	1.060	1.110	1.110	87,700
2022-03-15	1.160	1.160	0.985	1.150	1.150	136,900
2022-03-14	1.290	1.290	1.120	1.170	1.170	128,400
2022-03-11	1.280	1.290	1.260	1.270	1.270	19,800
2022-03-10	1.360	1.380	1.270	1.320	1.320	77,600
2022-03-09	1.190	1.330	1.190	1.300	1.300	69,600
2022-03-08	1.400	1.400	1.190	1.190	1.190	260,200
2022-03-07	1.470	1.470	1.270	1.350	1.350	99,800
2022-03-04	1.450	1.470	1.380	1.470	1.470	15,100
2022-03-03	1.490	1.520	1.470	1.480	1.480	24,700
2022-03-02	1.590	1.590	1.450	1.460	1.460	48,900
2022-03-01	1.560	1.590	1.460	1.590	1.590	44,200
2022-02-28	1.570	1.580	1.490	1.580	1.580	59,900
2022-02-25	1.500	1.550	1.430	1.550	1.550	81,700
2022-02-24	1.430	1.480	1.260	1.430	1.430	177,200
2022-02-23	1.450	1.450	1.410	1.440	1.440	30,800
2022-02-22	1.400	1.450	1.400	1.440	1.440	14,400
2022-02-18	1.430	1.500	1.400	1.500	1.500	86,700
2022-02-17	1.630	1.650	1.420	1.490	1.490	182,900
2022-02-16	1.600	1.690	1.580	1.630	1.630	80,800
2022-02-15	1.400	1.610	1.380	1.600	1.600	60,900
2022-02-14	1.500	1.580	1.370	1.400	1.400	213,500
2022-02-11	1.590	1.590	1.450	1.490	1.490	105,200
2022-02-10	1.600	1.620	1.580	1.620	1.620	24,700
2022-02-09	1.590	1.610	1.590	1.600	1.600	27,500
2022-02-08	1.600	1.610	1.540	1.580	1.580	56,000
2022-02-07	1.630	1.670	1.580	1.610	1.610	24,700
2022-02-04	1.580	1.650	1.480	1.640	1.640	139,000
2022-02-03	1.690	1.690	1.500	1.560	1.560	74,300
2022-02-02	1.670	1.720	1.640	1.670	1.670	178,200
2022-02-01	1.580	1.750	1.530	1.750	1.750	233,800
2022-01-31	1.560	1.590	1.500	1.560	1.560	68,000
2022-01-28	1.610	1.790	1.450	1.590	1.590	235,200
2022-01-27	1.560	1.630	1.540	1.590	1.590	18,300
2022-01-26	1.410	1.730	1.350	1.570	1.570	323,000
2022-01-25	1.480	1.500	1.320	1.410	1.410	148,300
2022-01-24	1.560	1.560	1.410	1.500	1.500	187,700
2022-01-21	1.720	1.720	1.390	1.610	1.610	631,200
2022-01-20	1.920	1.920	1.700	1.780	1.780	170,800
2022-01-19	2.000	2.000	1.700	1.830	1.830	330,300
2022-01-18	2.400	2.440	1.960	1.970	1.970	324,600
2022-01-17	2.280	2.530	2.280	2.440	2.440	443,200
2022-01-14	2.060	2.210	2.020	2.210	2.210	264,800
2022-01-13	2.140	2.200	1.980	2.040	2.040	160,400
2022-01-12	1.950	2.180	1.950	2.090	2.090	308,600
2022-01-11	2.000	2.040	1.900	1.940	1.940	119,900
2022-01-10	2.090	2.100	1.870	2.070	2.070	302,800

← NewerPage 20 of 21 · 1,254 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.