Coveo Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 6.990 | 7.340 | 6.970 | 7.250 | 7.250 | 29,600 |
| 2023-03-20 | 7.050 | 7.170 | 6.870 | 7.000 | 7.000 | 31,400 |
| 2023-03-17 | 7.300 | 7.450 | 7.110 | 7.150 | 7.150 | 64,600 |
| 2023-03-16 | 7.510 | 7.600 | 7.350 | 7.490 | 7.490 | 14,800 |
| 2023-03-15 | 7.560 | 7.600 | 7.360 | 7.560 | 7.560 | 32,200 |
| 2023-03-14 | 7.330 | 7.750 | 7.310 | 7.750 | 7.750 | 67,800 |
| 2023-03-13 | 7.430 | 7.620 | 7.170 | 7.380 | 7.380 | 43,500 |
| 2023-03-10 | 7.670 | 7.680 | 7.330 | 7.500 | 7.500 | 27,000 |
| 2023-03-09 | 8.010 | 8.010 | 7.650 | 7.730 | 7.730 | 32,700 |
| 2023-03-08 | 7.850 | 8.050 | 7.850 | 8.030 | 8.030 | 14,300 |
| 2023-03-07 | 8.030 | 8.030 | 7.770 | 7.830 | 7.830 | 29,700 |
| 2023-03-06 | 7.940 | 8.170 | 7.930 | 8.080 | 8.080 | 38,600 |
| 2023-03-03 | 7.900 | 8.050 | 7.850 | 7.890 | 7.890 | 57,400 |
| 2023-03-02 | 7.840 | 7.930 | 7.600 | 7.850 | 7.850 | 19,300 |
| 2023-03-01 | 7.940 | 8.070 | 7.630 | 7.850 | 7.850 | 96,600 |
| 2023-02-28 | 8.050 | 8.060 | 7.810 | 7.840 | 7.840 | 41,000 |
| 2023-02-27 | 7.990 | 8.200 | 7.990 | 8.070 | 8.070 | 28,700 |
| 2023-02-24 | 8.150 | 8.150 | 7.990 | 8.000 | 8.000 | 62,900 |
| 2023-02-23 | 8.245 | 8.330 | 8.180 | 8.220 | 8.220 | 22,400 |
| 2023-02-22 | 8.050 | 8.290 | 8.050 | 8.200 | 8.200 | 41,800 |
| 2023-02-21 | 8.280 | 8.350 | 8.070 | 8.200 | 8.200 | 44,300 |
| 2023-02-17 | 8.540 | 8.540 | 8.250 | 8.460 | 8.460 | 31,600 |
| 2023-02-16 | 8.840 | 8.840 | 8.450 | 8.450 | 8.450 | 47,500 |
| 2023-02-15 | 8.850 | 8.850 | 8.530 | 8.760 | 8.760 | 27,300 |
| 2023-02-14 | 8.650 | 8.915 | 8.580 | 8.730 | 8.730 | 92,200 |
| 2023-02-13 | 8.030 | 8.620 | 8.030 | 8.540 | 8.540 | 93,400 |
| 2023-02-10 | 8.120 | 8.370 | 8.080 | 8.080 | 8.080 | 51,200 |
| 2023-02-09 | 8.010 | 8.410 | 8.010 | 8.250 | 8.250 | 69,200 |
| 2023-02-08 | 8.500 | 8.610 | 8.020 | 8.080 | 8.080 | 120,700 |
| 2023-02-07 | 8.950 | 9.000 | 7.670 | 8.680 | 8.680 | 387,100 |
| 2023-02-06 | 9.000 | 9.420 | 9.000 | 9.200 | 9.200 | 40,100 |
| 2023-02-03 | 9.000 | 9.190 | 8.900 | 9.110 | 9.110 | 32,300 |
| 2023-02-02 | 9.330 | 9.340 | 9.070 | 9.250 | 9.250 | 53,700 |
| 2023-02-01 | 8.940 | 9.215 | 8.900 | 9.160 | 9.160 | 105,600 |
| 2023-01-31 | 8.750 | 8.990 | 8.750 | 8.990 | 8.990 | 55,700 |
| 2023-01-30 | 8.740 | 8.740 | 8.500 | 8.640 | 8.640 | 174,500 |
| 2023-01-27 | 8.790 | 8.970 | 8.650 | 8.700 | 8.700 | 39,800 |
| 2023-01-26 | 8.640 | 8.880 | 8.610 | 8.860 | 8.860 | 27,700 |
| 2023-01-25 | 8.620 | 8.650 | 8.350 | 8.530 | 8.530 | 20,700 |
| 2023-01-24 | 8.660 | 8.800 | 8.500 | 8.700 | 8.700 | 22,200 |
| 2023-01-23 | 8.500 | 8.785 | 8.320 | 8.640 | 8.640 | 54,100 |
| 2023-01-20 | 8.220 | 8.500 | 8.220 | 8.390 | 8.390 | 63,100 |
| 2023-01-19 | 8.530 | 8.530 | 8.140 | 8.340 | 8.340 | 79,100 |
| 2023-01-18 | 8.610 | 8.850 | 8.550 | 8.550 | 8.550 | 24,600 |
| 2023-01-17 | 8.860 | 8.860 | 8.610 | 8.700 | 8.700 | 58,500 |
| 2023-01-16 | 8.530 | 8.950 | 8.530 | 8.700 | 8.700 | 33,100 |
| 2023-01-13 | 8.760 | 8.950 | 8.550 | 8.550 | 8.550 | 58,400 |
| 2023-01-12 | 9.300 | 9.300 | 8.710 | 8.710 | 8.710 | 45,000 |
| 2023-01-11 | 8.710 | 9.430 | 8.710 | 9.200 | 9.200 | 103,700 |
| 2023-01-10 | 8.720 | 8.860 | 8.720 | 8.770 | 8.770 | 22,700 |
| 2023-01-09 | 8.680 | 8.890 | 8.620 | 8.650 | 8.650 | 47,900 |
| 2023-01-06 | 8.660 | 8.790 | 8.610 | 8.700 | 8.700 | 18,100 |
| 2023-01-05 | 8.670 | 8.850 | 8.540 | 8.750 | 8.750 | 37,100 |
| 2023-01-04 | 8.650 | 9.010 | 8.450 | 8.890 | 8.890 | 68,200 |
| 2023-01-03 | 9.250 | 9.290 | 8.340 | 8.380 | 8.380 | 102,900 |
| 2022-12-30 | 8.020 | 9.120 | 8.020 | 9.080 | 9.080 | 107,700 |
| 2022-12-29 | 7.810 | 8.100 | 7.770 | 7.980 | 7.980 | 31,300 |
| 2022-12-28 | 8.000 | 8.000 | 7.700 | 7.700 | 7.700 | 40,800 |
| 2022-12-23 | 7.800 | 7.980 | 7.730 | 7.950 | 7.950 | 52,200 |
| 2022-12-22 | 7.500 | 7.850 | 7.410 | 7.840 | 7.840 | 18,000 |
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.