Coveo Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 16.000 | 16.000 | 15.000 | 15.050 | 15.050 | 103,600 |
| 2022-01-07 | 15.930 | 16.180 | 15.630 | 16.000 | 16.000 | 94,600 |
| 2022-01-06 | 15.970 | 16.050 | 15.800 | 15.930 | 15.930 | 20,500 |
| 2022-01-05 | 16.450 | 16.460 | 15.850 | 16.020 | 16.020 | 27,500 |
| 2022-01-04 | 16.500 | 16.840 | 15.890 | 16.180 | 16.180 | 52,500 |
| 2021-12-31 | 16.580 | 16.580 | 16.160 | 16.500 | 16.500 | 26,900 |
| 2021-12-30 | 16.350 | 16.760 | 16.350 | 16.380 | 16.380 | 22,500 |
| 2021-12-29 | 15.980 | 16.430 | 15.710 | 16.170 | 16.170 | 50,900 |
| 2021-12-24 | 15.790 | 15.890 | 15.710 | 15.800 | 15.800 | 2,300 |
| 2021-12-23 | 15.800 | 15.810 | 15.550 | 15.550 | 15.550 | 39,200 |
| 2021-12-22 | 15.650 | 15.800 | 15.600 | 15.610 | 15.610 | 75,100 |
| 2021-12-21 | 15.730 | 15.880 | 15.520 | 15.650 | 15.650 | 221,300 |
| 2021-12-20 | 16.050 | 16.060 | 15.520 | 15.650 | 15.650 | 133,400 |
| 2021-12-17 | 16.130 | 16.130 | 15.400 | 15.480 | 15.480 | 25,700 |
| 2021-12-16 | 15.870 | 16.210 | 15.580 | 16.050 | 16.050 | 21,600 |
| 2021-12-15 | 16.350 | 16.350 | 15.530 | 15.610 | 15.610 | 37,500 |
| 2021-12-14 | 16.550 | 16.750 | 15.600 | 15.840 | 15.840 | 46,200 |
| 2021-12-13 | 16.510 | 16.900 | 16.230 | 16.350 | 16.350 | 38,100 |
| 2021-12-10 | 16.600 | 17.000 | 16.030 | 16.030 | 16.030 | 39,100 |
| 2021-12-09 | 16.750 | 16.800 | 16.280 | 16.650 | 16.650 | 27,000 |
| 2021-12-08 | 16.640 | 17.000 | 16.600 | 16.680 | 16.680 | 42,600 |
| 2021-12-07 | 15.660 | 16.850 | 15.660 | 16.510 | 16.510 | 24,700 |
| 2021-12-06 | 15.640 | 15.640 | 15.300 | 15.550 | 15.550 | 102,500 |
| 2021-12-03 | 15.890 | 16.000 | 15.600 | 15.600 | 15.600 | 11,200 |
| 2021-12-02 | 15.710 | 16.500 | 15.500 | 15.600 | 15.600 | 85,400 |
| 2021-12-01 | 16.960 | 16.960 | 15.440 | 15.550 | 15.550 | 40,700 |
| 2021-11-30 | 16.880 | 17.000 | 16.060 | 16.550 | 16.550 | 88,700 |
| 2021-11-29 | 17.250 | 17.250 | 16.350 | 16.700 | 16.700 | 114,900 |
| 2021-11-26 | 17.200 | 17.400 | 16.220 | 16.600 | 16.600 | 101,600 |
| 2021-11-25 | 15.700 | 17.680 | 15.700 | 17.410 | 17.410 | 211,700 |
| 2021-11-24 | 15.250 | 15.310 | 15.050 | 15.300 | 15.300 | 65,000 |
| 2021-11-23 | 16.000 | 16.010 | 14.820 | 15.050 | 15.050 | 282,300 |
| 2021-11-22 | 16.800 | 16.900 | 16.000 | 16.000 | 16.000 | 109,200 |
| 2021-11-19 | 16.430 | 17.050 | 16.400 | 16.610 | 16.610 | 280,700 |
| 2021-11-18 | 16.050 | 18.000 | 15.750 | 16.200 | 16.200 | 1,374,100 |
← NewerPage 21 of 21 · 1,235 trading days
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.