Coveo Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.090 | 6.330 | 6.030 | 6.160 | 6.160 | 202,100 |
| 2024-08-22 | 6.160 | 6.170 | 5.830 | 5.960 | 5.960 | 338,900 |
| 2024-08-21 | 6.490 | 6.500 | 6.230 | 6.260 | 6.260 | 54,400 |
| 2024-08-20 | 6.590 | 6.600 | 6.380 | 6.380 | 6.380 | 64,600 |
| 2024-08-19 | 6.590 | 6.720 | 6.560 | 6.580 | 6.580 | 87,400 |
| 2024-08-16 | 6.430 | 6.610 | 6.430 | 6.600 | 6.600 | 171,700 |
| 2024-08-15 | 6.400 | 6.640 | 6.400 | 6.580 | 6.580 | 88,400 |
| 2024-08-14 | 6.350 | 6.460 | 6.300 | 6.380 | 6.380 | 54,900 |
| 2024-08-13 | 6.020 | 6.520 | 6.020 | 6.450 | 6.450 | 173,200 |
| 2024-08-12 | 5.950 | 6.180 | 5.935 | 6.060 | 6.060 | 154,500 |
| 2024-08-09 | 6.270 | 6.270 | 5.910 | 5.910 | 5.910 | 88,600 |
| 2024-08-08 | 5.840 | 6.300 | 5.840 | 6.220 | 6.220 | 231,000 |
| 2024-08-07 | 6.000 | 6.085 | 5.730 | 5.850 | 5.850 | 263,500 |
| 2024-08-06 | 5.900 | 6.050 | 5.770 | 6.000 | 6.000 | 159,900 |
| 2024-08-02 | 6.060 | 6.230 | 5.890 | 6.090 | 6.090 | 143,000 |
| 2024-08-01 | 6.590 | 6.590 | 6.220 | 6.300 | 6.300 | 117,600 |
| 2024-07-31 | 6.540 | 6.600 | 6.430 | 6.540 | 6.540 | 104,500 |
| 2024-07-30 | 6.510 | 6.510 | 6.350 | 6.420 | 6.420 | 44,100 |
| 2024-07-29 | 6.690 | 6.690 | 6.300 | 6.490 | 6.490 | 191,500 |
| 2024-07-26 | 6.730 | 6.790 | 6.530 | 6.570 | 6.570 | 153,000 |
| 2024-07-25 | 6.620 | 6.750 | 6.530 | 6.670 | 6.670 | 70,900 |
| 2024-07-24 | 6.710 | 6.790 | 6.600 | 6.610 | 6.610 | 73,100 |
| 2024-07-23 | 6.720 | 6.930 | 6.690 | 6.810 | 6.810 | 156,100 |
| 2024-07-22 | 6.710 | 6.840 | 6.570 | 6.720 | 6.720 | 111,400 |
| 2024-07-19 | 6.650 | 6.750 | 6.590 | 6.610 | 6.610 | 106,400 |
| 2024-07-18 | 6.780 | 6.790 | 6.630 | 6.740 | 6.740 | 104,200 |
| 2024-07-17 | 7.000 | 7.020 | 6.730 | 6.760 | 6.760 | 191,700 |
| 2024-07-16 | 6.890 | 7.150 | 6.820 | 7.100 | 7.100 | 246,100 |
| 2024-07-15 | 6.740 | 7.040 | 6.640 | 6.780 | 6.780 | 345,600 |
| 2024-07-12 | 6.580 | 6.920 | 6.500 | 6.600 | 6.600 | 376,900 |
| 2024-07-11 | 7.600 | 7.600 | 6.410 | 6.450 | 6.450 | 921,769 |
| 2024-07-10 | 7.950 | 8.020 | 7.770 | 7.910 | 7.910 | 78,400 |
| 2024-07-09 | 8.000 | 8.020 | 7.850 | 7.960 | 7.960 | 85,200 |
| 2024-07-08 | 8.000 | 8.030 | 7.920 | 7.960 | 7.960 | 113,900 |
| 2024-07-05 | 8.160 | 8.160 | 7.960 | 8.010 | 8.010 | 63,200 |
| 2024-07-04 | 7.900 | 8.300 | 7.900 | 8.220 | 8.220 | 89,600 |
| 2024-07-03 | 7.880 | 8.010 | 7.880 | 7.950 | 7.950 | 57,900 |
| 2024-07-02 | 7.750 | 8.020 | 7.750 | 7.920 | 7.920 | 75,600 |
| 2024-06-28 | 7.920 | 7.950 | 7.780 | 7.790 | 7.790 | 178,000 |
| 2024-06-27 | 7.930 | 7.950 | 7.800 | 7.900 | 7.900 | 84,900 |
| 2024-06-26 | 7.660 | 7.950 | 7.660 | 7.930 | 7.930 | 192,700 |
| 2024-06-25 | 7.700 | 7.740 | 7.580 | 7.640 | 7.640 | 62,600 |
| 2024-06-24 | 7.700 | 7.800 | 7.670 | 7.720 | 7.720 | 78,300 |
| 2024-06-21 | 7.700 | 7.770 | 7.570 | 7.750 | 7.750 | 101,700 |
| 2024-06-20 | 7.640 | 7.780 | 7.550 | 7.640 | 7.640 | 120,100 |
| 2024-06-19 | 7.770 | 7.800 | 7.560 | 7.570 | 7.570 | 165,400 |
| 2024-06-18 | 7.700 | 7.850 | 7.700 | 7.770 | 7.770 | 120,700 |
| 2024-06-17 | 7.780 | 7.850 | 7.650 | 7.700 | 7.700 | 91,900 |
| 2024-06-14 | 7.910 | 8.010 | 7.660 | 7.780 | 7.780 | 188,500 |
| 2024-06-13 | 7.770 | 8.080 | 7.770 | 7.960 | 7.960 | 121,300 |
| 2024-06-12 | 7.930 | 8.100 | 7.720 | 7.720 | 7.720 | 172,400 |
| 2024-06-11 | 7.710 | 7.910 | 7.650 | 7.890 | 7.890 | 539,800 |
| 2024-06-10 | 7.590 | 7.750 | 7.510 | 7.700 | 7.700 | 647,000 |
| 2024-06-07 | 7.620 | 7.620 | 7.340 | 7.500 | 7.500 | 513,200 |
| 2024-06-06 | 7.560 | 7.800 | 7.490 | 7.640 | 7.640 | 157,500 |
| 2024-06-05 | 7.420 | 7.820 | 7.330 | 7.600 | 7.600 | 274,600 |
| 2024-06-04 | 7.700 | 7.730 | 6.660 | 7.230 | 7.230 | 720,400 |
| 2024-06-03 | 7.570 | 7.650 | 7.260 | 7.340 | 7.340 | 177,000 |
| 2024-05-31 | 7.980 | 7.980 | 7.530 | 7.710 | 7.710 | 242,400 |
| 2024-05-30 | 7.820 | 7.910 | 7.680 | 7.800 | 7.800 | 106,200 |
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.