Coveo Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 7.500 | 7.560 | 7.460 | 7.500 | 7.500 | 7,200 |
| 2022-12-20 | 7.260 | 7.550 | 7.220 | 7.490 | 7.490 | 25,700 |
| 2022-12-19 | 7.720 | 7.720 | 7.110 | 7.250 | 7.250 | 85,800 |
| 2022-12-16 | 7.770 | 8.040 | 7.720 | 7.900 | 7.900 | 34,000 |
| 2022-12-15 | 8.150 | 8.150 | 7.610 | 7.710 | 7.710 | 69,800 |
| 2022-12-14 | 7.990 | 8.620 | 7.860 | 8.050 | 8.050 | 142,600 |
| 2022-12-13 | 7.350 | 7.850 | 7.350 | 7.800 | 7.800 | 68,600 |
| 2022-12-12 | 6.920 | 7.480 | 6.850 | 7.280 | 7.280 | 50,800 |
| 2022-12-09 | 7.110 | 7.110 | 6.860 | 6.920 | 6.920 | 27,200 |
| 2022-12-08 | 6.930 | 7.010 | 6.830 | 7.000 | 7.000 | 35,700 |
| 2022-12-07 | 6.870 | 7.150 | 6.770 | 7.000 | 7.000 | 30,600 |
| 2022-12-06 | 6.770 | 6.940 | 6.750 | 6.750 | 6.750 | 24,400 |
| 2022-12-05 | 7.270 | 7.270 | 6.850 | 6.910 | 6.910 | 46,400 |
| 2022-12-02 | 7.450 | 7.460 | 7.090 | 7.140 | 7.140 | 69,200 |
| 2022-12-01 | 7.200 | 7.680 | 7.010 | 7.570 | 7.570 | 76,800 |
| 2022-11-30 | 6.500 | 7.160 | 6.430 | 7.120 | 7.120 | 65,400 |
| 2022-11-29 | 6.310 | 6.550 | 6.310 | 6.500 | 6.500 | 35,500 |
| 2022-11-28 | 6.380 | 6.390 | 6.180 | 6.300 | 6.300 | 53,300 |
| 2022-11-25 | 6.270 | 6.420 | 6.270 | 6.330 | 6.330 | 11,300 |
| 2022-11-24 | 6.540 | 6.540 | 6.300 | 6.380 | 6.380 | 47,000 |
| 2022-11-23 | 6.170 | 6.440 | 6.130 | 6.420 | 6.420 | 43,400 |
| 2022-11-22 | 6.200 | 6.260 | 6.050 | 6.190 | 6.190 | 42,200 |
| 2022-11-21 | 6.110 | 6.270 | 5.900 | 6.170 | 6.170 | 36,400 |
| 2022-11-18 | 6.830 | 6.830 | 6.130 | 6.160 | 6.160 | 70,800 |
| 2022-11-17 | 6.410 | 6.500 | 6.300 | 6.450 | 6.450 | 63,800 |
| 2022-11-16 | 6.660 | 6.690 | 6.340 | 6.560 | 6.560 | 64,800 |
| 2022-11-15 | 6.170 | 6.670 | 6.170 | 6.590 | 6.590 | 110,200 |
| 2022-11-14 | 6.160 | 6.285 | 6.060 | 6.160 | 6.160 | 104,600 |
| 2022-11-11 | 5.780 | 6.250 | 5.780 | 6.160 | 6.160 | 90,100 |
| 2022-11-10 | 5.740 | 5.950 | 5.670 | 5.900 | 5.900 | 54,500 |
| 2022-11-09 | 5.680 | 5.725 | 5.530 | 5.690 | 5.690 | 51,000 |
| 2022-11-08 | 5.460 | 5.855 | 5.360 | 5.800 | 5.800 | 137,900 |
| 2022-11-07 | 5.470 | 5.500 | 5.270 | 5.320 | 5.320 | 27,300 |
| 2022-11-04 | 5.440 | 5.490 | 5.240 | 5.390 | 5.390 | 108,000 |
| 2022-11-03 | 5.270 | 5.350 | 5.120 | 5.250 | 5.250 | 63,700 |
| 2022-11-02 | 5.600 | 5.600 | 5.210 | 5.210 | 5.210 | 47,500 |
| 2022-11-01 | 5.570 | 5.750 | 5.400 | 5.455 | 5.455 | 34,400 |
| 2022-10-31 | 5.450 | 5.700 | 5.400 | 5.670 | 5.670 | 48,400 |
| 2022-10-28 | 5.240 | 5.570 | 5.200 | 5.400 | 5.400 | 33,600 |
| 2022-10-27 | 5.510 | 5.580 | 5.240 | 5.240 | 5.240 | 38,500 |
| 2022-10-26 | 5.520 | 5.790 | 5.500 | 5.560 | 5.560 | 48,700 |
| 2022-10-25 | 5.440 | 5.670 | 5.390 | 5.570 | 5.570 | 65,100 |
| 2022-10-24 | 5.360 | 5.450 | 5.190 | 5.430 | 5.430 | 41,500 |
| 2022-10-21 | 5.390 | 5.390 | 5.170 | 5.270 | 5.270 | 21,500 |
| 2022-10-20 | 5.230 | 5.390 | 5.210 | 5.350 | 5.350 | 45,700 |
| 2022-10-19 | 5.150 | 5.260 | 5.100 | 5.150 | 5.150 | 18,500 |
| 2022-10-18 | 5.420 | 5.450 | 5.140 | 5.240 | 5.240 | 31,600 |
| 2022-10-17 | 5.150 | 5.460 | 5.150 | 5.360 | 5.360 | 86,900 |
| 2022-10-14 | 5.360 | 5.430 | 5.050 | 5.110 | 5.110 | 71,000 |
| 2022-10-13 | 5.050 | 5.270 | 4.820 | 5.240 | 5.240 | 171,500 |
| 2022-10-12 | 5.290 | 5.350 | 4.930 | 5.050 | 5.050 | 146,200 |
| 2022-10-11 | 5.590 | 5.670 | 5.200 | 5.230 | 5.230 | 194,300 |
| 2022-10-07 | 5.990 | 5.990 | 5.650 | 5.770 | 5.770 | 53,000 |
| 2022-10-06 | 6.300 | 6.300 | 5.910 | 6.050 | 6.050 | 38,700 |
| 2022-10-05 | 6.440 | 6.440 | 6.060 | 6.190 | 6.190 | 45,800 |
| 2022-10-04 | 6.220 | 6.580 | 6.090 | 6.430 | 6.430 | 84,600 |
| 2022-10-03 | 5.970 | 6.100 | 5.930 | 5.950 | 5.950 | 33,400 |
| 2022-09-30 | 5.750 | 6.260 | 5.730 | 6.050 | 6.050 | 58,100 |
| 2022-09-29 | 5.900 | 5.900 | 5.700 | 5.860 | 5.860 | 18,400 |
| 2022-09-28 | 5.950 | 5.980 | 5.760 | 5.980 | 5.980 | 29,200 |
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.