Coveo Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	10.020	10.180	10.000	10.010	10.010	65,200
2023-12-05	9.990	10.130	9.980	10.050	10.050	43,100
2023-12-04	10.000	10.140	9.950	9.960	9.960	126,500
2023-12-01	9.990	10.280	9.930	10.190	10.190	113,400
2023-11-30	10.600	10.600	9.860	9.860	9.860	672,000
2023-11-29	10.790	10.980	10.540	10.540	10.540	56,200
2023-11-28	10.900	11.000	10.710	10.740	10.740	92,300
2023-11-27	11.200	11.305	10.890	10.890	10.890	40,200
2023-11-24	11.080	11.320	11.060	11.200	11.200	30,000
2023-11-23	11.050	11.290	10.940	11.120	11.120	19,500
2023-11-22	10.920	11.340	10.800	11.060	11.060	73,600
2023-11-21	10.870	10.990	10.650	10.950	10.950	67,100
2023-11-20	10.750	11.250	10.560	11.000	11.000	243,800
2023-11-17	10.090	10.590	10.000	10.570	10.570	130,500
2023-11-16	10.010	10.170	9.920	9.950	9.950	36,000
2023-11-15	10.310	10.380	9.900	10.000	10.000	102,500
2023-11-14	10.300	10.710	10.260	10.310	10.310	77,300
2023-11-13	10.210	10.490	10.210	10.300	10.300	72,000
2023-11-10	10.340	10.550	10.110	10.300	10.300	56,600
2023-11-09	10.190	10.890	10.190	10.450	10.450	106,300
2023-11-08	9.770	10.180	9.730	10.050	10.050	55,700
2023-11-07	10.250	10.400	9.200	9.890	9.890	140,700
2023-11-06	10.850	10.860	10.200	10.350	10.350	63,200
2023-11-03	10.580	11.190	10.580	10.820	10.820	84,100
2023-11-02	10.460	10.950	10.460	10.610	10.610	100,000
2023-11-01	9.620	10.400	9.520	10.190	10.190	81,100
2023-10-31	10.040	10.110	9.610	9.680	9.680	87,300
2023-10-30	10.080	10.180	9.870	10.020	10.020	47,500
2023-10-27	10.030	10.240	9.980	10.030	10.030	27,600
2023-10-26	10.180	10.420	10.070	10.210	10.210	55,400
2023-10-25	10.540	10.540	10.060	10.340	10.340	91,900
2023-10-24	10.650	10.880	10.520	10.570	10.570	77,400
2023-10-23	10.500	10.910	10.280	10.610	10.610	93,500
2023-10-20	10.800	10.970	10.540	10.580	10.580	60,800
2023-10-19	11.280	11.370	10.690	10.880	10.880	124,700
2023-10-18	11.730	12.160	11.350	11.600	11.600	65,000
2023-10-17	11.600	12.040	11.390	11.850	11.850	70,300
2023-10-16	11.590	11.890	11.120	11.680	11.680	71,800
2023-10-13	11.650	11.970	11.500	11.590	11.590	99,200
2023-10-12	11.210	11.640	11.000	11.610	11.610	75,900
2023-10-11	11.180	11.450	10.940	11.120	11.120	54,800
2023-10-10	10.500	11.360	10.500	11.180	11.180	369,300
2023-10-06	10.160	10.900	9.995	10.800	10.800	59,800
2023-10-05	10.110	10.180	9.770	10.150	10.150	19,200
2023-10-04	9.680	10.000	9.680	9.900	9.900	24,600
2023-10-03	10.260	10.260	9.750	9.880	9.880	41,600
2023-10-02	10.040	10.240	9.840	9.920	9.920	57,200
2023-09-29	10.350	10.440	10.140	10.210	10.210	53,900
2023-09-28	9.960	10.320	9.780	10.210	10.210	100,800
2023-09-27	10.070	10.315	10.050	10.070	10.070	53,100
2023-09-26	10.160	10.345	10.110	10.170	10.170	41,500
2023-09-25	10.150	10.460	10.110	10.280	10.280	54,400
2023-09-22	9.930	10.305	9.930	10.300	10.300	59,100
2023-09-21	10.060	10.220	9.940	9.970	9.970	53,400
2023-09-20	10.200	10.370	10.100	10.240	10.240	61,900
2023-09-19	10.070	10.280	10.020	10.200	10.200	84,900
2023-09-18	10.320	10.545	10.230	10.290	10.290	23,700
2023-09-15	10.310	10.605	10.150	10.560	10.560	82,700
2023-09-14	10.310	10.640	10.225	10.280	10.280	61,600
2023-09-13	10.710	10.890	10.280	10.330	10.330	45,800

← NewerPage 13 of 21 · 1,235 trading daysOlder →

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.