Coveo Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	11.000	11.160	10.700	10.800	10.800	53,800
2023-09-11	11.210	11.220	10.980	11.180	11.180	59,600
2023-09-08	11.230	11.230	10.920	10.990	10.990	45,300
2023-09-07	11.320	11.370	11.220	11.260	11.260	32,500
2023-09-06	11.580	11.580	11.320	11.450	11.450	37,000
2023-09-05	11.720	11.880	11.500	11.560	11.560	108,400
2023-09-01	11.650	11.810	11.380	11.730	11.730	140,200
2023-08-31	11.550	11.850	11.550	11.690	11.690	61,100
2023-08-30	11.490	11.680	11.390	11.530	11.530	38,700
2023-08-29	11.260	11.550	11.220	11.500	11.500	67,100
2023-08-28	11.070	11.290	10.990	11.250	11.250	63,500
2023-08-25	10.910	11.070	10.800	10.920	10.920	36,600
2023-08-24	11.220	11.260	10.910	10.950	10.950	53,000
2023-08-23	11.000	11.240	10.970	11.130	11.130	77,500
2023-08-22	10.850	11.050	10.800	10.990	10.990	140,400
2023-08-21	10.200	10.860	10.160	10.760	10.760	76,400
2023-08-18	10.330	10.510	10.250	10.490	10.490	99,800
2023-08-17	10.050	10.470	10.040	10.440	10.440	130,700
2023-08-16	9.790	10.300	9.740	10.240	10.240	156,900
2023-08-15	9.740	10.090	9.720	9.780	9.780	133,100
2023-08-14	9.920	10.040	9.770	9.850	9.850	101,900
2023-08-11	10.210	10.480	9.960	9.980	9.980	131,900
2023-08-10	10.900	10.950	10.480	10.510	10.510	103,500
2023-08-09	11.320	11.720	10.720	10.720	10.720	280,700
2023-08-08	10.540	11.070	10.190	10.280	10.280	145,200
2023-08-04	10.710	11.000	10.640	10.650	10.650	117,600
2023-08-03	11.100	11.300	10.730	10.760	10.760	134,000
2023-08-02	11.270	11.330	10.930	11.200	11.200	236,100
2023-08-01	11.740	11.740	11.320	11.340	11.340	111,300
2023-07-31	11.270	11.920	11.230	11.860	11.860	165,500
2023-07-28	10.880	11.210	10.845	11.210	11.210	146,800
2023-07-27	10.990	11.070	10.700	10.950	10.950	174,100
2023-07-26	10.670	10.900	10.580	10.860	10.860	101,100
2023-07-25	10.000	10.790	9.880	10.690	10.690	142,300
2023-07-24	9.360	10.090	9.250	10.040	10.040	124,700
2023-07-21	9.390	9.500	9.180	9.380	9.380	178,000
2023-07-20	8.820	9.450	8.700	9.220	9.220	114,300
2023-07-19	9.030	9.140	8.860	8.880	8.880	85,900
2023-07-18	8.700	9.020	8.700	8.970	8.970	182,100
2023-07-17	8.910	8.950	8.680	8.900	8.900	46,600
2023-07-14	8.960	9.000	8.590	8.920	8.920	44,000
2023-07-13	8.940	9.040	8.790	8.880	8.880	168,000
2023-07-12	8.780	9.090	8.630	8.870	8.870	295,300
2023-07-11	8.140	8.920	8.140	8.670	8.670	115,600
2023-07-10	7.970	8.260	7.960	8.150	8.150	39,900
2023-07-07	8.110	8.270	8.110	8.150	8.150	27,400
2023-07-06	8.170	8.180	7.840	8.140	8.140	37,000
2023-07-05	8.180	8.300	8.180	8.250	8.250	55,100
2023-07-04	8.170	8.350	8.170	8.240	8.240	25,800
2023-06-30	8.200	8.350	8.190	8.260	8.260	112,600
2023-06-29	8.080	8.250	8.070	8.200	8.200	143,000
2023-06-28	7.930	8.150	7.930	8.120	8.120	151,700
2023-06-27	7.720	8.000	7.630	7.950	7.950	44,600
2023-06-26	7.810	7.810	7.550	7.620	7.620	45,000
2023-06-23	7.930	7.965	7.760	7.790	7.790	47,200
2023-06-22	8.150	8.150	7.840	8.030	8.030	153,900
2023-06-21	8.120	8.250	8.090	8.100	8.100	157,400
2023-06-20	8.250	8.350	8.140	8.160	8.160	98,400
2023-06-19	8.280	8.400	8.260	8.260	8.260	39,500
2023-06-16	8.400	8.460	8.300	8.360	8.360	69,600

← NewerPage 14 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.