Coveo Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 5.690 | 5.930 | 5.610 | 5.890 | 5.890 | 73,100 |
| 2022-09-26 | 5.630 | 5.820 | 5.380 | 5.480 | 5.480 | 90,500 |
| 2022-09-23 | 5.960 | 5.960 | 5.250 | 5.320 | 5.320 | 127,600 |
| 2022-09-22 | 5.850 | 6.030 | 5.720 | 6.010 | 6.010 | 55,900 |
| 2022-09-21 | 5.830 | 6.100 | 5.830 | 5.850 | 5.850 | 28,400 |
| 2022-09-20 | 5.760 | 5.950 | 5.570 | 5.830 | 5.830 | 36,300 |
| 2022-09-19 | 6.150 | 6.150 | 5.680 | 5.760 | 5.760 | 64,800 |
| 2022-09-16 | 5.630 | 6.240 | 5.560 | 6.200 | 6.200 | 302,200 |
| 2022-09-15 | 5.740 | 5.990 | 5.710 | 5.710 | 5.710 | 65,500 |
| 2022-09-14 | 5.860 | 5.920 | 5.700 | 5.740 | 5.740 | 39,200 |
| 2022-09-13 | 6.100 | 6.100 | 5.680 | 5.870 | 5.870 | 81,700 |
| 2022-09-12 | 5.770 | 6.320 | 5.770 | 6.240 | 6.240 | 135,800 |
| 2022-09-09 | 5.900 | 6.000 | 5.700 | 5.710 | 5.710 | 36,200 |
| 2022-09-08 | 5.790 | 5.910 | 5.650 | 5.910 | 5.910 | 24,200 |
| 2022-09-07 | 5.640 | 5.700 | 5.570 | 5.700 | 5.700 | 23,100 |
| 2022-09-06 | 5.910 | 5.910 | 5.700 | 5.700 | 5.700 | 22,800 |
| 2022-09-02 | 5.650 | 6.170 | 5.630 | 6.000 | 6.000 | 50,900 |
| 2022-09-01 | 5.860 | 5.890 | 5.610 | 5.650 | 5.650 | 55,100 |
| 2022-08-31 | 5.920 | 6.070 | 5.800 | 6.000 | 6.000 | 53,800 |
| 2022-08-30 | 6.190 | 6.190 | 5.910 | 5.920 | 5.920 | 15,800 |
| 2022-08-29 | 6.090 | 6.200 | 6.020 | 6.090 | 6.090 | 75,700 |
| 2022-08-26 | 6.400 | 6.400 | 6.000 | 6.130 | 6.130 | 34,300 |
| 2022-08-25 | 6.300 | 6.420 | 6.200 | 6.420 | 6.420 | 10,700 |
| 2022-08-24 | 5.910 | 6.350 | 5.910 | 6.300 | 6.300 | 33,100 |
| 2022-08-23 | 6.360 | 6.370 | 5.985 | 6.020 | 6.020 | 31,600 |
| 2022-08-22 | 6.500 | 6.500 | 6.050 | 6.380 | 6.380 | 61,100 |
| 2022-08-19 | 7.140 | 7.140 | 6.460 | 6.670 | 6.670 | 123,300 |
| 2022-08-18 | 7.380 | 7.380 | 7.010 | 7.010 | 7.010 | 15,400 |
| 2022-08-17 | 7.060 | 7.450 | 7.000 | 7.380 | 7.380 | 72,300 |
| 2022-08-16 | 7.500 | 7.500 | 7.210 | 7.210 | 7.210 | 63,800 |
| 2022-08-15 | 7.130 | 7.480 | 7.130 | 7.480 | 7.480 | 21,200 |
| 2022-08-12 | 7.410 | 7.500 | 7.100 | 7.280 | 7.280 | 79,100 |
| 2022-08-11 | 6.930 | 7.850 | 6.930 | 7.570 | 7.570 | 167,700 |
| 2022-08-10 | 6.130 | 6.960 | 6.000 | 6.860 | 6.860 | 117,300 |
| 2022-08-09 | 6.300 | 6.370 | 5.800 | 5.870 | 5.870 | 123,200 |
| 2022-08-08 | 6.050 | 6.105 | 5.810 | 5.810 | 5.810 | 29,600 |
| 2022-08-05 | 5.910 | 6.080 | 5.800 | 6.080 | 6.080 | 40,100 |
| 2022-08-04 | 6.000 | 6.000 | 5.800 | 5.860 | 5.860 | 30,200 |
| 2022-08-03 | 5.820 | 6.010 | 5.800 | 5.800 | 5.800 | 29,500 |
| 2022-08-02 | 5.890 | 5.920 | 5.750 | 5.920 | 5.920 | 64,300 |
| 2022-07-29 | 5.970 | 5.970 | 5.640 | 5.760 | 5.760 | 64,700 |
| 2022-07-28 | 5.500 | 5.705 | 5.500 | 5.650 | 5.650 | 18,600 |
| 2022-07-27 | 5.620 | 5.620 | 5.300 | 5.470 | 5.470 | 36,500 |
| 2022-07-26 | 5.400 | 5.400 | 5.270 | 5.300 | 5.300 | 24,000 |
| 2022-07-25 | 5.350 | 5.550 | 5.200 | 5.310 | 5.310 | 26,800 |
| 2022-07-22 | 5.750 | 5.750 | 5.360 | 5.430 | 5.430 | 12,900 |
| 2022-07-21 | 5.300 | 5.740 | 5.300 | 5.730 | 5.730 | 73,200 |
| 2022-07-20 | 5.160 | 5.450 | 5.100 | 5.420 | 5.420 | 24,000 |
| 2022-07-19 | 5.300 | 5.340 | 5.000 | 5.160 | 5.160 | 80,700 |
| 2022-07-18 | 5.420 | 5.490 | 5.220 | 5.400 | 5.400 | 33,300 |
| 2022-07-15 | 5.750 | 5.750 | 5.320 | 5.430 | 5.430 | 21,100 |
| 2022-07-14 | 5.330 | 5.730 | 5.280 | 5.640 | 5.640 | 16,400 |
| 2022-07-13 | 5.500 | 5.700 | 5.360 | 5.500 | 5.500 | 29,200 |
| 2022-07-12 | 5.920 | 5.920 | 5.640 | 5.640 | 5.640 | 49,100 |
| 2022-07-11 | 6.510 | 6.520 | 5.760 | 5.920 | 5.920 | 56,600 |
| 2022-07-08 | 6.000 | 6.390 | 6.000 | 6.330 | 6.330 | 37,300 |
| 2022-07-07 | 5.850 | 6.210 | 5.780 | 5.950 | 5.950 | 32,200 |
| 2022-07-06 | 5.760 | 5.940 | 5.570 | 5.850 | 5.850 | 29,000 |
| 2022-07-05 | 5.490 | 5.930 | 5.440 | 5.760 | 5.760 | 64,000 |
| 2022-07-04 | 5.120 | 5.630 | 5.110 | 5.400 | 5.400 | 63,700 |
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.