Nubeva Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	2.100	2.190	2.040	2.080	2.080	256,500
2022-01-06	2.040	2.210	2.000	2.090	2.090	210,600
2022-01-05	2.080	2.080	1.900	2.050	2.050	344,000
2022-01-04	2.140	2.250	2.050	2.060	2.060	293,200
2021-12-31	2.060	2.140	1.960	2.090	2.090	496,400
2021-12-30	2.100	2.120	1.870	2.030	2.030	459,800
2021-12-29	2.150	2.240	2.040	2.100	2.100	371,600
2021-12-24	1.800	2.000	1.750	1.970	1.970	239,100
2021-12-23	1.450	1.800	1.420	1.800	1.800	326,600
2021-12-22	1.350	1.410	1.350	1.400	1.400	314,000
2021-12-21	1.350	1.380	1.300	1.300	1.300	49,100
2021-12-20	1.350	1.400	1.280	1.330	1.330	87,100
2021-12-17	1.290	1.300	1.230	1.280	1.280	177,400
2021-12-16	1.240	1.440	1.230	1.300	1.300	307,400
2021-12-15	1.100	1.200	1.040	1.190	1.190	173,700
2021-12-14	1.100	1.100	1.040	1.080	1.080	81,300
2021-12-13	1.000	1.270	0.990	1.150	1.150	407,800
2021-12-10	0.900	1.020	0.900	1.020	1.020	115,900
2021-12-09	0.890	0.910	0.880	0.910	0.910	46,600
2021-12-08	0.830	0.930	0.830	0.900	0.900	124,000
2021-12-07	0.830	0.850	0.810	0.830	0.830	93,400
2021-12-06	0.810	0.850	0.810	0.820	0.820	68,200
2021-12-03	0.880	0.880	0.820	0.840	0.840	83,000
2021-12-02	0.840	0.870	0.810	0.860	0.860	143,800
2021-12-01	0.800	0.860	0.800	0.810	0.810	141,900
2021-11-30	0.840	0.900	0.790	0.800	0.800	79,900
2021-11-29	0.900	0.930	0.810	0.850	0.850	135,800
2021-11-26	0.800	0.880	0.800	0.870	0.870	82,400
2021-11-25	0.810	0.820	0.800	0.820	0.820	46,300
2021-11-24	0.790	0.800	0.790	0.800	0.800	149,300
2021-11-23	0.760	0.800	0.760	0.790	0.790	839,000
2021-11-22	0.760	0.770	0.730	0.770	0.770	33,000
2021-11-19	0.770	0.770	0.750	0.760	0.760	11,700
2021-11-18	0.810	0.810	0.780	0.800	0.800	41,200
2021-11-17	0.770	0.930	0.770	0.810	0.810	824,100
2021-11-16	0.790	0.790	0.730	0.750	0.750	155,200
2021-11-15	0.790	0.790	0.770	0.790	0.790	41,500
2021-11-12	0.780	0.820	0.760	0.800	0.800	31,300
2021-11-11	0.790	0.800	0.770	0.790	0.790	30,400
2021-11-10	0.750	0.790	0.750	0.790	0.790	42,900
2021-11-09	0.730	0.750	0.680	0.750	0.750	414,400
2021-11-08	0.780	0.780	0.720	0.740	0.740	120,900
2021-11-05	0.780	0.790	0.760	0.780	0.780	25,600
2021-11-04	0.790	0.800	0.780	0.790	0.790	9,800
2021-11-03	0.800	0.800	0.800	0.800	0.800	10,300
2021-11-02	0.820	0.820	0.790	0.790	0.790	39,300
2021-11-01	0.800	0.820	0.800	0.820	0.820	91,500
2021-10-29	0.830	0.830	0.800	0.830	0.830	9,600
2021-10-28	0.850	0.860	0.830	0.830	0.830	13,500
2021-10-27	0.860	0.860	0.840	0.850	0.850	62,400
2021-10-26	0.860	0.860	0.860	0.860	0.860	20,100
2021-10-25	0.890	0.900	0.810	0.830	0.830	65,900
2021-10-22	0.850	0.880	0.850	0.880	0.880	144,300
2021-10-21	0.840	0.880	0.820	0.830	0.830	67,700
2021-10-20	0.890	0.900	0.850	0.850	0.850	72,100
2021-10-19	0.870	0.890	0.870	0.890	0.890	71,900
2021-10-18	0.860	0.880	0.860	0.860	0.860	12,300
2021-10-15	0.840	0.890	0.840	0.860	0.860	89,100
2021-10-14	0.820	0.860	0.820	0.830	0.830	65,900

← NewerPage 21 of 21 · 1,259 trading days

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.