Coveo Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	10.030	10.030	9.530	9.725	9.725	34,400
2022-04-04	10.100	10.215	9.930	10.000	10.000	11,300
2022-04-01	10.070	10.110	9.620	9.720	9.720	21,500
2022-03-31	10.160	10.390	10.010	10.110	10.110	18,500
2022-03-30	11.000	11.000	10.230	10.270	10.270	20,100
2022-03-29	11.000	11.000	10.620	10.790	10.790	20,500
2022-03-28	10.550	10.770	10.270	10.700	10.700	36,600
2022-03-25	10.760	10.950	10.160	10.160	10.160	36,800
2022-03-24	11.460	11.460	10.700	10.720	10.720	25,600
2022-03-23	11.400	11.700	11.250	11.500	11.500	63,900
2022-03-22	11.300	11.650	11.160	11.370	11.370	40,200
2022-03-21	11.100	11.440	10.940	11.150	11.150	40,300
2022-03-18	10.910	11.130	10.560	11.000	11.000	42,000
2022-03-17	9.950	10.720	9.950	10.580	10.580	41,700
2022-03-16	9.480	10.130	9.480	10.050	10.050	25,300
2022-03-15	9.480	9.780	9.480	9.500	9.500	10,900
2022-03-14	9.550	9.550	9.330	9.480	9.480	11,500
2022-03-11	9.750	9.750	9.200	9.550	9.550	39,100
2022-03-10	9.490	9.830	9.490	9.610	9.610	14,800
2022-03-09	9.870	10.130	9.600	9.870	9.870	113,100
2022-03-08	9.620	9.870	9.310	9.610	9.610	41,900
2022-03-07	9.290	9.590	9.290	9.380	9.380	49,200
2022-03-04	9.080	9.270	8.950	9.250	9.250	46,900
2022-03-03	9.640	9.640	8.900	9.000	9.000	99,200
2022-03-02	9.870	9.870	9.380	9.500	9.500	18,100
2022-03-01	9.750	9.940	9.580	9.580	9.580	23,500
2022-02-28	9.780	9.840	9.410	9.720	9.720	32,000
2022-02-25	9.090	9.510	9.090	9.510	9.510	36,700
2022-02-24	9.000	9.370	8.880	9.120	9.120	77,800
2022-02-23	9.450	9.650	9.000	9.150	9.150	32,300
2022-02-22	9.590	9.590	9.050	9.170	9.170	67,800
2022-02-18	9.550	9.770	9.350	9.580	9.580	34,200
2022-02-17	10.180	10.180	9.520	9.530	9.530	56,600
2022-02-16	10.500	10.500	9.910	10.050	10.050	64,300
2022-02-15	10.250	10.630	10.000	10.430	10.430	51,300
2022-02-14	10.200	10.230	9.800	9.960	9.960	55,300
2022-02-11	11.030	11.030	10.220	10.400	10.400	63,600
2022-02-10	11.500	11.540	10.920	11.000	11.000	86,800
2022-02-09	10.950	11.530	10.440	11.370	11.370	147,500
2022-02-08	11.750	11.850	10.380	10.630	10.630	214,100
2022-02-07	10.600	11.090	10.340	10.705	10.705	159,600
2022-02-04	9.570	10.210	9.500	10.050	10.050	68,900
2022-02-03	10.500	10.530	9.480	9.480	9.480	61,100
2022-02-02	11.360	11.360	10.320	10.410	10.410	76,800
2022-02-01	10.490	10.980	10.020	10.690	10.690	66,700
2022-01-31	9.320	10.530	9.140	10.380	10.380	35,900
2022-01-28	9.430	9.520	9.050	9.300	9.300	32,900
2022-01-27	10.750	10.750	9.250	9.430	9.430	80,700
2022-01-26	9.520	10.400	9.520	10.210	10.210	60,000
2022-01-25	9.490	9.650	9.150	9.400	9.400	93,300
2022-01-24	9.630	9.760	8.880	9.620	9.620	171,800
2022-01-21	10.880	10.960	9.870	9.990	9.990	114,400
2022-01-20	12.100	12.100	10.800	10.910	10.910	123,600
2022-01-19	12.460	12.480	11.820	12.020	12.020	114,500
2022-01-18	12.690	12.690	11.880	12.180	12.180	156,800
2022-01-17	13.050	13.060	12.500	12.850	12.850	58,800
2022-01-14	13.300	13.375	12.820	13.050	13.050	67,500
2022-01-13	14.140	14.305	13.210	13.340	13.340	99,900
2022-01-12	14.700	15.330	13.820	14.000	14.000	91,300
2022-01-11	15.000	15.215	14.560	14.730	14.730	94,300

← NewerPage 20 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.