Coveo Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 11.590 | 11.590 | 11.200 | 11.240 | 11.240 | 62,400 |
| 2024-03-01 | 11.410 | 11.800 | 11.320 | 11.510 | 11.510 | 115,200 |
| 2024-02-29 | 10.810 | 11.400 | 10.810 | 11.360 | 11.360 | 170,400 |
| 2024-02-28 | 10.880 | 10.950 | 10.730 | 10.770 | 10.770 | 59,700 |
| 2024-02-27 | 10.790 | 11.250 | 10.650 | 11.060 | 11.060 | 172,800 |
| 2024-02-26 | 10.630 | 10.930 | 10.620 | 10.800 | 10.800 | 92,500 |
| 2024-02-23 | 10.400 | 10.800 | 10.390 | 10.650 | 10.650 | 91,900 |
| 2024-02-22 | 10.810 | 10.810 | 10.300 | 10.430 | 10.430 | 112,600 |
| 2024-02-21 | 10.700 | 10.770 | 10.410 | 10.450 | 10.450 | 77,500 |
| 2024-02-20 | 10.710 | 10.920 | 10.540 | 10.720 | 10.720 | 81,334 |
| 2024-02-16 | 11.420 | 11.420 | 10.830 | 10.930 | 10.930 | 132,300 |
| 2024-02-15 | 11.040 | 11.520 | 10.320 | 11.470 | 11.470 | 449,000 |
| 2024-02-14 | 11.350 | 11.420 | 11.000 | 11.010 | 11.010 | 162,100 |
| 2024-02-13 | 10.910 | 11.180 | 10.770 | 11.090 | 11.090 | 134,500 |
| 2024-02-12 | 11.420 | 11.440 | 11.140 | 11.180 | 11.180 | 87,600 |
| 2024-02-09 | 10.770 | 11.575 | 10.750 | 11.460 | 11.460 | 306,300 |
| 2024-02-08 | 11.760 | 11.820 | 10.810 | 10.810 | 10.810 | 365,000 |
| 2024-02-07 | 11.660 | 12.480 | 11.130 | 11.960 | 11.960 | 367,600 |
| 2024-02-06 | 10.410 | 11.600 | 10.390 | 11.600 | 11.600 | 443,200 |
| 2024-02-05 | 10.030 | 10.140 | 9.780 | 9.980 | 9.980 | 76,900 |
| 2024-02-02 | 9.890 | 10.270 | 9.820 | 9.910 | 9.910 | 100,100 |
| 2024-02-01 | 9.580 | 9.920 | 9.420 | 9.900 | 9.900 | 46,100 |
| 2024-01-31 | 9.850 | 9.950 | 9.660 | 9.720 | 9.720 | 61,300 |
| 2024-01-30 | 9.810 | 9.980 | 9.620 | 9.790 | 9.790 | 49,800 |
| 2024-01-29 | 9.250 | 9.985 | 9.080 | 9.920 | 9.920 | 133,900 |
| 2024-01-26 | 8.690 | 9.280 | 8.690 | 9.250 | 9.250 | 106,500 |
| 2024-01-25 | 8.720 | 8.840 | 8.570 | 8.570 | 8.570 | 45,600 |
| 2024-01-24 | 8.760 | 8.770 | 8.520 | 8.550 | 8.550 | 49,700 |
| 2024-01-23 | 8.870 | 8.990 | 8.560 | 8.650 | 8.650 | 135,600 |
| 2024-01-22 | 8.740 | 8.980 | 8.740 | 8.760 | 8.760 | 86,200 |
| 2024-01-19 | 8.520 | 8.750 | 8.480 | 8.580 | 8.580 | 96,100 |
| 2024-01-18 | 8.620 | 8.765 | 8.440 | 8.500 | 8.500 | 29,200 |
| 2024-01-17 | 8.350 | 8.580 | 8.260 | 8.520 | 8.520 | 52,800 |
| 2024-01-16 | 8.560 | 8.560 | 8.350 | 8.400 | 8.400 | 33,500 |
| 2024-01-15 | 8.510 | 8.640 | 8.410 | 8.580 | 8.580 | 28,400 |
| 2024-01-12 | 8.560 | 8.700 | 8.360 | 8.550 | 8.550 | 56,200 |
| 2024-01-11 | 8.690 | 8.770 | 8.550 | 8.670 | 8.670 | 69,900 |
| 2024-01-10 | 8.830 | 8.840 | 8.510 | 8.680 | 8.680 | 122,500 |
| 2024-01-09 | 9.240 | 9.240 | 8.850 | 8.900 | 8.900 | 45,700 |
| 2024-01-08 | 9.060 | 9.210 | 9.060 | 9.190 | 9.190 | 34,100 |
| 2024-01-05 | 9.570 | 9.570 | 9.030 | 9.090 | 9.090 | 84,300 |
| 2024-01-04 | 9.640 | 9.640 | 9.400 | 9.480 | 9.480 | 34,000 |
| 2024-01-03 | 9.410 | 9.640 | 9.400 | 9.530 | 9.530 | 64,200 |
| 2024-01-02 | 9.520 | 9.570 | 9.210 | 9.560 | 9.560 | 68,100 |
| 2023-12-29 | 9.510 | 9.715 | 9.510 | 9.600 | 9.600 | 22,400 |
| 2023-12-28 | 9.500 | 9.650 | 9.450 | 9.600 | 9.600 | 30,500 |
| 2023-12-27 | 9.790 | 9.790 | 9.160 | 9.540 | 9.540 | 127,600 |
| 2023-12-22 | 9.920 | 10.010 | 9.680 | 9.740 | 9.740 | 62,100 |
| 2023-12-21 | 9.800 | 10.060 | 9.680 | 9.960 | 9.960 | 129,200 |
| 2023-12-20 | 9.740 | 9.770 | 9.570 | 9.650 | 9.650 | 58,300 |
| 2023-12-19 | 9.480 | 9.840 | 9.480 | 9.700 | 9.700 | 47,900 |
| 2023-12-18 | 9.880 | 9.980 | 9.470 | 9.470 | 9.470 | 115,400 |
| 2023-12-15 | 9.890 | 9.890 | 9.530 | 9.720 | 9.720 | 112,800 |
| 2023-12-14 | 9.620 | 9.820 | 9.620 | 9.780 | 9.780 | 67,100 |
| 2023-12-13 | 9.230 | 9.790 | 9.230 | 9.560 | 9.560 | 84,200 |
| 2023-12-12 | 9.320 | 9.330 | 9.210 | 9.210 | 9.210 | 114,100 |
| 2023-12-11 | 9.720 | 9.940 | 9.330 | 9.400 | 9.400 | 59,200 |
| 2023-12-08 | 9.440 | 9.790 | 9.440 | 9.660 | 9.660 | 82,600 |
| 2023-12-07 | 9.710 | 9.740 | 9.260 | 9.490 | 9.490 | 283,500 |
| 2023-12-06 | 10.020 | 10.180 | 10.000 | 10.010 | 10.010 | 65,200 |
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.