Coveo Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	8.310	8.490	8.205	8.410	8.410	74,500
2023-06-14	8.360	8.370	8.050	8.320	8.320	59,900
2023-06-13	8.590	8.660	8.200	8.390	8.390	83,500
2023-06-12	8.270	8.680	8.250	8.500	8.500	347,100
2023-06-09	8.130	8.320	8.130	8.250	8.250	161,600
2023-06-08	8.000	8.380	7.960	8.250	8.250	149,200
2023-06-07	8.450	8.450	8.000	8.040	8.040	140,700
2023-06-06	8.160	8.500	7.990	8.380	8.380	183,700
2023-06-05	8.000	8.300	7.930	8.060	8.060	121,900
2023-06-02	8.170	8.170	7.490	7.760	7.760	122,500
2023-06-01	7.300	8.290	7.200	8.050	8.050	172,900
2023-05-31	7.000	7.180	6.880	7.180	7.180	416,200
2023-05-30	6.550	6.660	6.365	6.540	6.540	31,100
2023-05-29	6.550	6.730	6.550	6.690	6.690	16,400
2023-05-26	6.310	6.670	6.260	6.670	6.670	34,200
2023-05-25	6.540	6.540	6.270	6.400	6.400	92,900
2023-05-24	6.530	6.530	6.300	6.420	6.420	21,300
2023-05-23	6.570	6.600	6.460	6.570	6.570	34,600
2023-05-19	6.550	6.700	6.480	6.590	6.590	25,300
2023-05-18	6.250	6.450	6.245	6.435	6.435	17,400
2023-05-17	6.070	6.290	6.020	6.210	6.210	19,200
2023-05-16	6.110	6.170	6.050	6.100	6.100	5,000
2023-05-15	6.120	6.210	6.070	6.130	6.130	18,700
2023-05-12	6.350	6.350	6.040	6.140	6.140	27,000
2023-05-11	6.490	6.490	6.220	6.330	6.330	13,900
2023-05-10	6.470	6.480	6.280	6.340	6.340	10,400
2023-05-09	6.640	6.640	6.200	6.280	6.280	25,000
2023-05-08	6.280	6.550	6.260	6.540	6.540	44,400
2023-05-05	6.090	6.420	6.090	6.280	6.280	18,400
2023-05-04	6.280	6.280	6.050	6.120	6.120	25,100
2023-05-03	6.400	6.400	6.200	6.200	6.200	16,900
2023-05-02	6.550	6.550	6.150	6.390	6.390	30,700
2023-05-01	6.500	6.500	6.240	6.450	6.450	42,600
2023-04-28	6.750	6.750	6.550	6.550	6.550	22,800
2023-04-27	6.580	6.720	6.570	6.570	6.570	46,200
2023-04-26	7.030	7.040	6.580	6.580	6.580	35,300
2023-04-25	7.100	7.160	6.950	7.030	7.030	19,300
2023-04-24	7.170	7.300	7.060	7.300	7.300	22,600
2023-04-21	7.230	7.290	7.160	7.280	7.280	25,700
2023-04-20	7.400	7.440	7.220	7.220	7.220	18,900
2023-04-19	7.510	7.540	7.380	7.540	7.540	14,900
2023-04-18	7.660	7.710	7.500	7.500	7.500	38,100
2023-04-17	7.600	7.690	7.440	7.640	7.640	16,000
2023-04-14	7.750	7.750	7.540	7.610	7.610	25,300
2023-04-13	7.970	7.970	7.650	7.790	7.790	60,500
2023-04-12	7.950	7.990	7.650	7.810	7.810	32,600
2023-04-11	7.920	7.990	7.800	7.910	7.910	27,100
2023-04-10	7.330	8.060	7.330	7.970	7.970	51,200
2023-04-06	7.480	7.700	7.290	7.530	7.530	25,800
2023-04-05	7.800	7.800	7.300	7.460	7.460	53,900
2023-04-04	8.000	8.000	7.800	7.800	7.800	20,200
2023-04-03	7.950	8.020	7.850	8.000	8.000	35,400
2023-03-31	7.830	7.960	7.720	7.800	7.800	17,000
2023-03-30	8.080	8.080	7.950	7.950	7.950	46,200
2023-03-29	7.550	8.070	7.550	8.010	8.010	60,700
2023-03-28	7.250	7.520	7.100	7.300	7.300	27,800
2023-03-27	7.520	7.520	7.040	7.200	7.200	46,400
2023-03-24	7.450	7.500	7.140	7.370	7.370	40,400
2023-03-23	7.340	7.520	7.240	7.490	7.490	29,600
2023-03-22	7.270	7.350	7.130	7.200	7.200	9,800

← NewerPage 15 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.