Coveo Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 5.020 | 5.230 | 4.920 | 5.020 | 5.020 | 39,700 |
| 2022-06-29 | 5.110 | 5.180 | 4.900 | 5.180 | 5.180 | 93,900 |
| 2022-06-28 | 5.350 | 5.350 | 5.000 | 5.030 | 5.030 | 77,800 |
| 2022-06-27 | 5.500 | 5.500 | 5.185 | 5.300 | 5.300 | 44,300 |
| 2022-06-24 | 5.250 | 5.280 | 5.050 | 5.210 | 5.210 | 68,100 |
| 2022-06-23 | 5.310 | 5.320 | 5.000 | 5.250 | 5.250 | 120,100 |
| 2022-06-22 | 5.440 | 5.450 | 5.280 | 5.380 | 5.380 | 28,800 |
| 2022-06-21 | 5.620 | 5.630 | 5.420 | 5.560 | 5.560 | 41,400 |
| 2022-06-20 | 5.560 | 5.700 | 5.410 | 5.500 | 5.500 | 63,900 |
| 2022-06-17 | 5.940 | 5.940 | 5.450 | 5.550 | 5.550 | 96,500 |
| 2022-06-16 | 5.730 | 5.910 | 5.460 | 5.820 | 5.820 | 68,600 |
| 2022-06-15 | 6.050 | 6.125 | 5.390 | 5.750 | 5.750 | 177,000 |
| 2022-06-14 | 5.450 | 5.650 | 5.170 | 5.240 | 5.240 | 48,300 |
| 2022-06-13 | 5.790 | 5.890 | 5.380 | 5.450 | 5.450 | 81,900 |
| 2022-06-10 | 6.200 | 6.230 | 5.870 | 6.090 | 6.090 | 45,300 |
| 2022-06-09 | 6.020 | 6.420 | 6.020 | 6.250 | 6.250 | 54,900 |
| 2022-06-08 | 6.810 | 6.810 | 6.170 | 6.380 | 6.380 | 50,500 |
| 2022-06-07 | 6.840 | 6.840 | 6.540 | 6.620 | 6.620 | 35,400 |
| 2022-06-06 | 6.530 | 6.910 | 6.500 | 6.840 | 6.840 | 48,200 |
| 2022-06-03 | 6.900 | 7.010 | 6.310 | 6.310 | 6.310 | 63,600 |
| 2022-06-02 | 6.350 | 6.910 | 6.250 | 6.790 | 6.790 | 92,200 |
| 2022-06-01 | 6.410 | 6.410 | 6.000 | 6.320 | 6.320 | 71,100 |
| 2022-05-31 | 6.250 | 6.250 | 5.870 | 6.000 | 6.000 | 74,700 |
| 2022-05-30 | 6.090 | 6.250 | 5.800 | 6.250 | 6.250 | 44,000 |
| 2022-05-27 | 4.990 | 5.890 | 4.980 | 5.800 | 5.800 | 120,000 |
| 2022-05-26 | 4.990 | 5.360 | 4.910 | 5.000 | 5.000 | 95,900 |
| 2022-05-25 | 5.050 | 5.240 | 4.810 | 4.900 | 4.900 | 226,700 |
| 2022-05-24 | 5.540 | 5.540 | 4.940 | 5.120 | 5.120 | 98,400 |
| 2022-05-20 | 5.870 | 5.870 | 5.350 | 5.550 | 5.550 | 23,500 |
| 2022-05-19 | 5.950 | 5.950 | 5.560 | 5.850 | 5.850 | 23,100 |
| 2022-05-18 | 5.950 | 5.980 | 5.640 | 5.870 | 5.870 | 25,500 |
| 2022-05-17 | 5.880 | 5.990 | 5.830 | 5.960 | 5.960 | 19,700 |
| 2022-05-16 | 6.120 | 6.120 | 5.760 | 5.760 | 5.760 | 7,500 |
| 2022-05-13 | 5.990 | 6.120 | 5.795 | 6.120 | 6.120 | 61,400 |
| 2022-05-12 | 5.910 | 6.100 | 5.400 | 6.000 | 6.000 | 52,300 |
| 2022-05-11 | 6.400 | 6.540 | 5.950 | 6.210 | 6.210 | 59,700 |
| 2022-05-10 | 6.600 | 6.890 | 6.250 | 6.400 | 6.400 | 45,500 |
| 2022-05-09 | 7.250 | 7.470 | 6.300 | 6.510 | 6.510 | 50,600 |
| 2022-05-06 | 7.200 | 7.380 | 6.780 | 7.250 | 7.250 | 32,800 |
| 2022-05-05 | 7.650 | 7.650 | 7.200 | 7.200 | 7.200 | 10,300 |
| 2022-05-04 | 7.540 | 8.070 | 7.070 | 7.750 | 7.750 | 46,700 |
| 2022-05-03 | 7.870 | 7.870 | 7.500 | 7.550 | 7.550 | 19,000 |
| 2022-05-02 | 8.090 | 8.090 | 7.730 | 7.780 | 7.780 | 10,100 |
| 2022-04-29 | 8.090 | 8.100 | 7.670 | 8.060 | 8.060 | 11,900 |
| 2022-04-28 | 7.900 | 8.010 | 7.410 | 8.010 | 8.010 | 18,800 |
| 2022-04-27 | 7.700 | 7.960 | 7.550 | 7.730 | 7.730 | 29,900 |
| 2022-04-26 | 8.280 | 8.280 | 7.640 | 7.880 | 7.880 | 18,400 |
| 2022-04-25 | 7.950 | 8.280 | 7.600 | 8.280 | 8.280 | 103,200 |
| 2022-04-22 | 8.150 | 8.150 | 7.700 | 7.950 | 7.950 | 70,900 |
| 2022-04-21 | 8.300 | 8.360 | 7.880 | 8.090 | 8.090 | 52,400 |
| 2022-04-20 | 8.500 | 8.610 | 8.290 | 8.300 | 8.300 | 15,300 |
| 2022-04-19 | 8.140 | 8.720 | 8.140 | 8.500 | 8.500 | 42,800 |
| 2022-04-18 | 8.930 | 8.930 | 8.150 | 8.200 | 8.200 | 38,900 |
| 2022-04-14 | 9.010 | 9.010 | 8.560 | 8.680 | 8.680 | 28,500 |
| 2022-04-13 | 8.730 | 9.110 | 8.690 | 8.900 | 8.900 | 60,700 |
| 2022-04-12 | 9.210 | 9.210 | 8.560 | 8.560 | 8.560 | 66,700 |
| 2022-04-11 | 9.430 | 9.430 | 8.760 | 8.990 | 8.990 | 41,600 |
| 2022-04-08 | 9.450 | 9.450 | 8.900 | 9.340 | 9.340 | 29,700 |
| 2022-04-07 | 9.320 | 9.380 | 8.950 | 9.250 | 9.250 | 78,000 |
| 2022-04-06 | 9.750 | 9.750 | 9.210 | 9.330 | 9.330 | 54,500 |
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.