TSXV - Delayed Quote CAD

Nubeva Technologies Ltd. (NBVA.V)

Compare
0.1500
-0.0100
(-6.25%)
At close: January 16 at 3:10:33 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.15500.15500.13500.15000.150077,900
Jan 15, 20250.15500.16000.15500.16000.160040,400
Jan 14, 20250.16000.16000.15000.15000.15009,500
Jan 13, 20250.16000.16000.15000.15500.155040,500
Jan 10, 20250.16000.16000.15500.15500.155018,000
Jan 9, 20250.15500.16000.15000.16000.160068,400
Jan 8, 20250.15500.15500.15500.15500.15503,500
Jan 7, 20250.15500.15500.15000.15000.150079,000
Jan 6, 20250.17500.17500.14500.15500.1550439,700
Jan 3, 20250.18000.18000.15000.17000.170098,300
Jan 2, 20250.19500.19500.17000.17500.175023,500
Dec 31, 20240.18000.20000.17000.19500.195057,500
Dec 30, 20240.20000.20000.19000.19000.19007,100
Dec 27, 20240.18000.19000.17500.19000.1900212,300
Dec 24, 20240.17500.24500.17500.20000.2000415,200
Dec 23, 20240.22000.22000.19500.20000.200022,100
Dec 20, 20240.19000.21000.19000.21000.210025,900
Dec 19, 20240.20000.20000.20000.20000.2000-
Dec 18, 20240.20000.20000.20000.20000.20002,300
Dec 17, 20240.20000.20000.17500.20000.200053,700
Dec 16, 20240.20000.20000.17500.18500.185044,300
Dec 13, 20240.18500.18500.18500.18500.18504,000
Dec 12, 20240.18000.18000.18000.18000.18002,500
Dec 11, 20240.18000.18500.18000.18000.180041,000
Dec 10, 20240.19000.19500.17500.19500.19509,800
Dec 9, 20240.20000.20000.18000.18000.180015,500
Dec 6, 20240.19500.20000.19500.20000.20005,500
Dec 5, 20240.16000.18500.16000.18500.185048,200
Dec 4, 20240.18500.18500.18500.18500.1850-
Dec 3, 20240.16000.18500.16000.18500.18507,200
Dec 2, 20240.18500.18500.18000.18000.180015,200
Nov 29, 20240.18000.18500.18000.18000.180043,500
Nov 28, 20240.20000.21000.15000.18500.1850317,800
Nov 27, 20240.21500.22500.21000.21000.210031,800
Nov 26, 20240.21500.21500.20500.20500.20502,100
Nov 25, 20240.21000.24000.18500.22500.225013,000
Nov 22, 20240.24000.24000.20000.21000.210079,000
Nov 21, 20240.30500.30500.24000.24000.240022,700
Nov 20, 20240.29500.32000.25000.25000.2500108,000
Nov 19, 20240.29500.29500.26500.26500.26503,000
Nov 18, 20240.29000.29500.26500.29500.295016,500
Nov 15, 20240.26000.31500.26000.29000.290029,300
Nov 14, 20240.26000.26000.22000.22500.22504,100
Nov 13, 20240.25000.25000.25000.25000.2500-
Nov 12, 20240.28500.29000.25000.25000.250043,500
Nov 11, 20240.26500.29000.26500.28500.285048,300
Nov 8, 20240.22000.26000.22000.25500.255029,700
Nov 7, 20240.19500.19500.19500.19500.19506,400
Nov 6, 20240.19500.23000.19000.19000.190082,000
Nov 5, 20240.18500.19500.18500.19500.195012,500
Nov 4, 20240.18000.18000.18000.18000.18001,200
Nov 1, 20240.18500.18500.18000.18000.18001,700
Oct 31, 20240.18500.18500.18500.18500.18504,500
Oct 30, 20240.22000.22000.18000.19000.19006,200
Oct 29, 20240.20000.20000.17500.18500.185022,000
Oct 28, 20240.22000.22000.20000.20000.20009,700
Oct 25, 20240.20000.21500.19000.21500.21502,600
Oct 24, 20240.18500.18500.16000.16500.165012,000
Oct 23, 20240.19500.19500.18000.19500.19507,500
Oct 22, 20240.21500.22000.20000.22000.22008,800
Oct 21, 20240.23000.23000.21000.23000.23003,600
Oct 18, 20240.22500.23000.19500.23000.2300153,000
Oct 17, 20240.21000.21000.21000.21000.2100900
Oct 16, 20240.20500.24000.20000.24000.24008,000
Oct 15, 20240.23000.23000.23000.23000.230019,600
Oct 11, 20240.23000.23000.23000.23000.230029,000
Oct 10, 20240.23000.25000.23000.25000.250011,700
Oct 9, 20240.24000.24500.22000.23000.230039,300
Oct 8, 20240.24500.25000.24000.25000.25008,000
Oct 7, 20240.27500.27500.25000.25000.2500115,100
Oct 4, 20240.25500.26500.25000.26000.260058,100
Oct 3, 20240.27000.27000.24000.25000.250047,900
Oct 2, 20240.29000.29000.28000.29000.29003,000
Oct 1, 20240.29000.29000.27500.29000.290056,500
Sep 30, 20240.27000.27000.27000.27000.27002,000
Sep 27, 20240.26500.29000.26500.29000.290035,700
Sep 26, 20240.28000.29000.27000.27000.270076,000
Sep 25, 20240.28000.29000.28000.28000.280023,000
Sep 24, 20240.27000.27500.26500.27500.275013,500
Sep 23, 20240.28000.28000.28000.28000.28003,100
Sep 20, 20240.28000.28000.28000.28000.2800500
Sep 19, 20240.29000.29000.27500.27500.275016,000
Sep 18, 20240.29000.29000.29000.29000.2900500
Sep 17, 20240.28000.28000.28000.28000.28005,000
Sep 16, 20240.29500.29500.29500.29500.2950500
Sep 13, 20240.29500.29500.29500.29500.29503,000
Sep 12, 20240.29500.29500.29500.29500.29504,500
Sep 11, 20240.28000.29500.28000.29500.29503,600
Sep 10, 20240.30000.30000.27000.27000.270059,800
Sep 9, 20240.30000.30000.30000.30000.30001,200
Sep 6, 20240.30000.30000.30000.30000.30003,300
Sep 5, 20240.29000.30000.29000.30000.30007,500
Sep 4, 20240.28500.29000.28500.29000.290015,500
Sep 3, 20240.29000.29000.29000.29000.2900-
Aug 30, 20240.29000.29000.28800.28800.28801,000
Aug 29, 20240.30500.30500.30000.30000.300039,800
Aug 28, 20240.30000.30000.30000.30000.3000-
Aug 27, 20240.30000.30000.30000.30000.300010,000
Aug 26, 20240.29500.32000.29500.32000.32006,500
Aug 23, 20240.32000.33500.32000.32800.328016,000
Aug 22, 20240.30000.38000.29000.30500.3050155,500
Aug 21, 20240.27500.30000.27500.30000.300050,500
Aug 20, 20240.29500.29500.28000.28000.28006,000
Aug 19, 20240.29500.29500.27500.29500.295032,700
Aug 16, 20240.27000.29500.26000.29500.295092,000
Aug 15, 20240.28500.29000.28000.28000.280018,500
Aug 14, 20240.29000.29000.28000.28500.285062,700
Aug 13, 20240.27000.29000.26300.29000.2900163,900
Aug 12, 20240.27000.27000.24500.27000.270024,000
Aug 9, 20240.27000.27000.25500.25500.2550149,100
Aug 8, 20240.27500.28000.25500.27000.270060,000
Aug 7, 20240.26000.28000.26000.28000.280078,200
Aug 6, 20240.24000.28000.24000.26500.265022,200
Aug 2, 20240.23000.29500.20500.29000.2900158,400
Aug 1, 20240.25000.25000.20000.24000.240044,000
Jul 31, 20240.27500.27500.22000.22000.22008,000
Jul 30, 20240.27500.27500.26000.26000.26001,000
Jul 29, 20240.27500.27500.24000.25000.250015,200
Jul 26, 20240.27500.27500.27000.27500.27504,500
Jul 25, 20240.27500.27500.27500.27500.2750400
Jul 24, 20240.25500.27500.25000.27500.27503,800
Jul 23, 20240.28500.29500.23000.23000.230070,800
Jul 22, 20240.28000.28000.28000.28000.28001,500
Jul 19, 20240.29500.30000.28000.30000.300072,100
Jul 18, 20240.28500.29500.28000.29500.295082,000
Jul 17, 20240.29000.29000.28000.28500.28504,000
Jul 16, 20240.28500.29000.28000.28000.280072,500
Jul 15, 20240.30500.30500.28500.29000.29009,500
Jul 12, 20240.29000.30500.29000.29000.290086,500
Jul 11, 20240.29000.29000.29000.29000.290010,500
Jul 10, 20240.28000.28000.28000.28000.280043,500
Jul 9, 20240.28000.28000.28000.28000.280011,500
Jul 8, 20240.29000.30000.29000.29000.290041,000
Jul 5, 20240.27000.29000.27000.29000.290050,800
Jul 4, 20240.28000.28000.27000.27500.275085,000
Jul 3, 20240.26500.28500.26500.28500.285071,500
Jul 2, 20240.26500.27000.25000.27000.2700190,300
Jun 28, 20240.28000.29000.28000.28500.285084,400
Jun 27, 20240.28000.31000.26500.28000.2800225,400
Jun 26, 20240.28000.30000.28000.29000.290082,500
Jun 25, 20240.28000.30500.28000.30500.30505,000
Jun 24, 20240.32000.32000.28000.28500.285017,600
Jun 21, 20240.32000.34000.31000.31000.31007,100
Jun 20, 20240.33000.34000.29000.34000.340056,800
Jun 19, 20240.35000.35000.35000.35000.35001,000
Jun 18, 20240.35500.35500.32500.35000.350042,300
Jun 17, 20240.37000.37000.35500.35500.355034,000
Jun 14, 20240.38000.38000.37000.37000.370034,500
Jun 13, 20240.37000.38000.37000.38000.380057,500
Jun 12, 20240.37000.37000.36000.36000.360085,000
Jun 11, 20240.38000.38000.37000.37000.370051,000
Jun 10, 20240.38500.39500.38500.39000.390074,200
Jun 7, 20240.37500.38500.37500.38500.385036,000
Jun 6, 20240.38000.38000.36500.36500.36505,400
Jun 5, 20240.38500.40000.36500.36500.365022,400
Jun 4, 20240.39000.39000.37500.37500.375043,000
Jun 3, 20240.37500.37500.37000.37000.37005,300
May 31, 20240.38500.39000.37000.39000.390037,600
May 30, 20240.39000.39000.38500.38500.385013,500
May 29, 20240.38000.39000.37000.39000.390047,300
May 28, 20240.37500.38500.37500.38000.380040,000
May 27, 20240.39500.41500.39500.41000.410098,100
May 24, 20240.37500.39500.35000.39500.3950114,700
May 23, 20240.37000.39000.35500.35500.355070,500
May 22, 20240.35000.35000.34500.34500.34501,000
May 21, 20240.36500.36500.33000.35500.355059,300
May 17, 20240.35500.38000.35000.37000.370061,500
May 16, 20240.37000.37000.37000.37000.3700-
May 15, 20240.37000.40500.37000.37000.370056,300
May 14, 20240.38000.40500.35500.39000.390060,500
May 13, 20240.34000.38500.34000.38500.38508,600
May 10, 20240.34500.36500.33500.36500.3650101,500
May 9, 20240.37500.37500.35500.36500.365054,500
May 8, 20240.36000.39500.33500.36000.3600132,100
May 7, 20240.40000.40000.35500.35500.355024,100
May 6, 20240.39000.40500.37500.40000.400064,600
May 3, 20240.35000.38000.33500.35500.3550128,000
May 2, 20240.36500.39000.33500.37000.370084,600
May 1, 20240.33000.36500.32000.36500.365057,200
Apr 30, 20240.32500.35000.32500.33500.335074,000
Apr 29, 20240.39000.41500.32500.32500.3250127,700
Apr 26, 20240.42000.45000.39500.40500.4050117,200
Apr 25, 20240.40000.43000.37500.41000.410085,000
Apr 24, 20240.40500.44000.40500.43000.430050,500
Apr 23, 20240.45000.47000.40000.40000.4000162,100
Apr 22, 20240.47500.50000.44500.47000.4700110,100
Apr 19, 20240.45500.53000.43500.47000.4700171,100
Apr 18, 20240.44500.48500.42000.48500.485051,700
Apr 17, 20240.44500.44500.44500.44500.44508,500
Apr 16, 20240.43000.46000.43000.46000.46004,000
Apr 15, 20240.45000.49500.43500.44000.440054,000
Apr 12, 20240.43500.48000.43500.46000.460023,000
Apr 11, 20240.44500.47000.42000.42000.420025,000
Apr 10, 20240.44000.48000.44000.47000.470039,200
Apr 9, 20240.46000.46000.46000.46000.46001,500
Apr 8, 20240.46000.46000.44500.46000.460039,600
Apr 5, 20240.48000.48000.47000.47000.470014,800
Apr 4, 20240.50000.50000.46000.47000.470046,900
Apr 3, 20240.51000.52000.51000.51000.51004,800
Apr 2, 20240.44000.57000.41000.49000.4900231,500
Apr 1, 20240.41000.45000.41000.42000.420053,000
Mar 28, 20240.39500.44500.39500.41500.4150106,600
Mar 27, 20240.41000.41000.41000.41000.4100-
Mar 26, 20240.41000.41000.41000.41000.410013,600
Mar 25, 20240.40000.40000.40000.40000.400013,000
Mar 22, 20240.38500.38500.37000.38000.380084,400
Mar 21, 20240.34000.41000.34000.41000.410020,300
Mar 20, 20240.35000.37000.34500.37000.370039,200
Mar 19, 20240.39500.39500.38000.38000.38001,000
Mar 18, 20240.39000.39000.38000.38500.385062,300
Mar 15, 20240.41000.41000.41000.41000.41004,100
Mar 14, 20240.39000.41500.39000.41500.41502,000
Mar 13, 20240.35500.44000.35500.38500.3850100,300
Mar 12, 20240.36000.37500.36000.36500.365069,000
Mar 11, 20240.36000.37500.34500.36000.360050,000
Mar 8, 20240.32000.36000.32000.36000.360041,600
Mar 7, 20240.35500.35500.30500.30500.305047,000
Mar 6, 20240.35000.36500.34000.35000.350046,900
Mar 5, 20240.40500.41500.36500.36500.3650102,400
Mar 4, 20240.56000.56000.40500.40500.4050120,800
Mar 1, 20240.58000.60000.57000.60000.60005,000
Feb 29, 20240.58000.62000.57000.62000.620031,400
Feb 28, 20240.60000.60000.57000.58000.580011,500
Feb 27, 20240.60000.60000.60000.60000.6000-
Feb 26, 20240.62000.62000.60000.60000.600010,500
Feb 23, 20240.61000.61000.61000.61000.61006,500
Feb 22, 20240.64000.64000.59000.61000.610086,800
Feb 21, 20240.65000.67000.65000.65000.650050,100
Feb 20, 20240.61000.64000.61000.64000.640020,500
Feb 16, 20240.62000.65000.59000.63000.630023,000
Feb 15, 20240.62000.62000.59000.59000.590023,000
Feb 14, 20240.64000.64000.60000.60000.600067,400
Feb 13, 20240.62000.63000.61000.61000.610011,500
Feb 12, 20240.62000.62000.61000.61000.61005,500
Feb 9, 20240.62000.62000.61000.62000.62005,000
Feb 8, 20240.59000.63000.57000.62000.620025,900
Feb 7, 20240.70000.70000.59000.59000.5900119,500
Feb 6, 20240.70000.71000.66000.66000.660039,700
Feb 5, 20240.68000.72000.65000.65000.650061,000
Feb 2, 20240.59000.73000.58000.63000.630092,600
Feb 1, 20240.52000.59000.52000.59000.590048,000
Jan 31, 20240.57000.58000.53000.53000.530039,900
Jan 30, 20240.54000.55000.54000.55000.55004,000
Jan 29, 20240.52000.53000.51000.51000.510014,400
Jan 26, 20240.50000.56000.50000.51000.510058,500
Jan 25, 20240.49000.52000.45000.50000.500045,500
Jan 24, 20240.49000.51000.49000.50000.500010,000
Jan 23, 20240.53000.53000.53000.53000.5300-
Jan 22, 20240.54000.55000.47000.53000.530023,500
Jan 19, 20240.55000.55000.54000.54000.540011,000
Jan 18, 20240.58000.58000.53000.57000.570019,500
Jan 17, 20240.49000.56000.49000.53000.5300161,700
Jan 16, 20240.45500.49000.45500.49000.490017,500

Related Tickers

PERK.CN Perk Labs Inc.
0.0100
0.00%
 
STC.TO Sangoma Technologies Corporation
10.52
+2.24%
 
APP.CN Global Compliance Applications Corp.
0.0050
0.00%
 
TTGI.V Turnium Technology Group Inc.
0.0400
-11.11%
 
CYBE.V CyberCatch Holdings, Inc.
0.4400
+2.33%
 
SDCH SideChannel, Inc.
0.0330
+1.54%
 
TC.TO Tucows Inc.
23.21
-2.52%
 
KASH.CN Intellabridge Technology Corp.
0.0650
-7.14%
 
MTLO.V Martello Technologies Group Inc.
0.0150
+50.00%
 
IP.CN ImagineAR Inc.
0.0750
+25.00%