Coveo Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 7.930 | 8.060 | 7.780 | 7.780 | 7.780 | 77,800 |
| 2024-05-28 | 7.920 | 8.080 | 7.890 | 8.040 | 8.040 | 119,000 |
| 2024-05-27 | 7.920 | 7.990 | 7.870 | 7.910 | 7.910 | 52,200 |
| 2024-05-24 | 7.940 | 8.030 | 7.900 | 7.930 | 7.930 | 42,000 |
| 2024-05-23 | 8.010 | 8.190 | 7.870 | 7.930 | 7.930 | 72,600 |
| 2024-05-22 | 8.160 | 8.290 | 7.940 | 8.000 | 8.000 | 101,800 |
| 2024-05-21 | 8.510 | 8.510 | 8.120 | 8.120 | 8.120 | 55,700 |
| 2024-05-17 | 8.450 | 8.610 | 8.320 | 8.470 | 8.470 | 77,000 |
| 2024-05-16 | 8.350 | 8.520 | 8.210 | 8.360 | 8.360 | 113,600 |
| 2024-05-15 | 8.160 | 8.410 | 8.050 | 8.370 | 8.370 | 162,800 |
| 2024-05-14 | 8.000 | 8.200 | 8.000 | 8.160 | 8.160 | 61,100 |
| 2024-05-13 | 7.880 | 8.190 | 7.870 | 7.930 | 7.930 | 82,900 |
| 2024-05-10 | 8.160 | 8.160 | 7.770 | 7.950 | 7.950 | 108,300 |
| 2024-05-09 | 8.330 | 8.490 | 7.990 | 8.040 | 8.040 | 106,500 |
| 2024-05-08 | 8.030 | 8.500 | 7.860 | 8.400 | 8.400 | 150,100 |
| 2024-05-07 | 8.170 | 8.240 | 8.070 | 8.110 | 8.110 | 61,600 |
| 2024-05-06 | 8.300 | 8.300 | 8.130 | 8.140 | 8.140 | 77,500 |
| 2024-05-03 | 8.320 | 8.320 | 8.100 | 8.200 | 8.200 | 110,700 |
| 2024-05-02 | 8.410 | 8.510 | 8.050 | 8.110 | 8.110 | 106,100 |
| 2024-05-01 | 8.430 | 8.590 | 8.250 | 8.420 | 8.420 | 99,100 |
| 2024-04-30 | 9.030 | 9.030 | 8.400 | 8.400 | 8.400 | 129,200 |
| 2024-04-29 | 9.020 | 9.120 | 8.870 | 9.030 | 9.030 | 121,500 |
| 2024-04-26 | 8.720 | 8.970 | 8.720 | 8.860 | 8.860 | 112,700 |
| 2024-04-25 | 8.850 | 8.850 | 8.600 | 8.740 | 8.740 | 72,400 |
| 2024-04-24 | 9.240 | 9.250 | 8.900 | 8.940 | 8.940 | 36,200 |
| 2024-04-23 | 9.100 | 9.220 | 8.940 | 9.110 | 9.110 | 46,300 |
| 2024-04-22 | 9.020 | 9.020 | 8.810 | 8.940 | 8.940 | 67,700 |
| 2024-04-19 | 9.150 | 9.290 | 9.010 | 9.030 | 9.030 | 61,300 |
| 2024-04-18 | 9.260 | 9.430 | 9.230 | 9.270 | 9.270 | 42,700 |
| 2024-04-17 | 9.270 | 9.430 | 9.190 | 9.190 | 9.190 | 36,700 |
| 2024-04-16 | 9.250 | 9.630 | 9.240 | 9.390 | 9.390 | 39,100 |
| 2024-04-15 | 9.860 | 9.860 | 9.260 | 9.320 | 9.320 | 90,000 |
| 2024-04-12 | 9.580 | 9.890 | 9.450 | 9.850 | 9.850 | 85,200 |
| 2024-04-11 | 9.590 | 9.980 | 9.400 | 9.650 | 9.650 | 67,700 |
| 2024-04-10 | 9.750 | 9.870 | 9.580 | 9.580 | 9.580 | 116,600 |
| 2024-04-09 | 9.760 | 9.930 | 9.610 | 9.910 | 9.910 | 34,700 |
| 2024-04-08 | 9.790 | 10.020 | 9.750 | 9.850 | 9.850 | 84,200 |
| 2024-04-05 | 9.560 | 9.850 | 9.430 | 9.650 | 9.650 | 69,300 |
| 2024-04-04 | 9.850 | 9.890 | 9.490 | 9.540 | 9.540 | 47,100 |
| 2024-04-03 | 9.600 | 9.890 | 9.600 | 9.790 | 9.790 | 54,400 |
| 2024-04-02 | 9.990 | 9.990 | 9.660 | 9.700 | 9.700 | 115,400 |
| 2024-04-01 | 10.460 | 10.480 | 10.010 | 10.070 | 10.070 | 64,000 |
| 2024-03-28 | 10.380 | 10.520 | 10.270 | 10.280 | 10.280 | 112,100 |
| 2024-03-27 | 10.330 | 10.490 | 10.240 | 10.350 | 10.350 | 49,200 |
| 2024-03-26 | 10.100 | 10.380 | 9.960 | 10.180 | 10.180 | 54,500 |
| 2024-03-25 | 10.090 | 10.280 | 9.910 | 10.010 | 10.010 | 87,700 |
| 2024-03-22 | 10.800 | 10.800 | 10.220 | 10.220 | 10.220 | 97,600 |
| 2024-03-21 | 10.300 | 10.710 | 10.110 | 10.680 | 10.680 | 87,000 |
| 2024-03-20 | 10.140 | 10.400 | 10.090 | 10.170 | 10.170 | 35,900 |
| 2024-03-19 | 10.010 | 10.160 | 9.870 | 10.130 | 10.130 | 77,400 |
| 2024-03-18 | 10.180 | 10.230 | 10.050 | 10.090 | 10.090 | 69,300 |
| 2024-03-15 | 10.240 | 10.390 | 10.100 | 10.140 | 10.140 | 50,500 |
| 2024-03-14 | 10.570 | 10.570 | 10.250 | 10.350 | 10.350 | 50,200 |
| 2024-03-13 | 10.620 | 10.700 | 10.350 | 10.560 | 10.560 | 59,800 |
| 2024-03-12 | 10.550 | 10.700 | 10.460 | 10.550 | 10.550 | 43,000 |
| 2024-03-11 | 10.540 | 10.710 | 10.500 | 10.550 | 10.550 | 27,700 |
| 2024-03-08 | 10.890 | 11.130 | 10.690 | 10.690 | 10.690 | 48,000 |
| 2024-03-07 | 10.630 | 11.050 | 10.480 | 10.910 | 10.910 | 99,000 |
| 2024-03-06 | 10.730 | 10.850 | 10.380 | 10.470 | 10.470 | 80,300 |
| 2024-03-05 | 11.270 | 11.270 | 10.620 | 10.700 | 10.700 | 110,100 |
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.