Coveo Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.540	4.580	4.410	4.420	4.420	58,100
2026-04-24	4.410	4.550	4.400	4.510	4.510	54,200
2026-04-23	4.550	4.560	4.350	4.430	4.430	133,000
2026-04-22	4.800	4.800	4.560	4.620	4.620	98,900
2026-04-21	4.510	4.770	4.510	4.700	4.700	225,000
2026-04-20	4.510	4.560	4.440	4.540	4.540	104,000
2026-04-17	4.600	4.670	4.500	4.510	4.510	129,100
2026-04-16	4.710	4.710	4.460	4.520	4.520	107,000
2026-04-15	4.390	4.610	4.350	4.580	4.580	326,600
2026-04-14	4.340	4.430	4.250	4.320	4.320	160,000
2026-04-13	4.160	4.330	4.160	4.280	4.280	370,800
2026-04-10	4.230	4.260	4.170	4.200	4.200	222,800
2026-04-09	4.300	4.300	4.140	4.200	4.200	182,500
2026-04-08	4.510	4.610	4.150	4.210	4.210	252,600
2026-04-07	4.450	4.450	4.250	4.310	4.310	178,700
2026-04-06	4.340	4.540	4.290	4.490	4.490	195,400
2026-04-02	4.240	4.390	4.120	4.310	4.310	238,200
2026-04-01	4.290	4.310	4.150	4.300	4.300	256,800
2026-03-31	4.230	4.280	4.170	4.230	4.230	142,300
2026-03-30	4.330	4.330	4.120	4.190	4.190	202,400
2026-03-27	4.260	4.300	4.190	4.230	4.230	152,000
2026-03-26	4.290	4.400	4.210	4.330	4.330	86,000
2026-03-25	4.400	4.450	4.280	4.330	4.330	122,100
2026-03-24	4.360	4.440	4.250	4.390	4.390	132,700
2026-03-23	4.300	4.490	4.300	4.410	4.410	124,000
2026-03-20	4.350	4.350	4.170	4.260	4.260	280,400
2026-03-19	4.500	4.550	4.350	4.350	4.350	271,200
2026-03-18	4.610	4.710	4.550	4.670	4.670	270,600
2026-03-17	4.600	4.765	4.530	4.640	4.640	200,600
2026-03-16	4.820	4.820	4.600	4.640	4.640	344,400
2026-03-13	4.850	4.920	4.700	4.720	4.720	179,900
2026-03-12	5.060	5.070	4.800	4.820	4.820	288,700
2026-03-11	5.190	5.200	5.050	5.090	5.090	180,300
2026-03-10	5.200	5.230	5.060	5.200	5.200	523,602
2026-03-09	5.000	5.000	4.850	5.000	5.000	506,340
2026-03-06	5.150	5.150	5.010	5.050	5.050	261,700
2026-03-05	5.250	5.370	5.150	5.190	5.190	437,700
2026-03-04	5.350	5.450	5.175	5.210	5.210	334,100
2026-03-03	5.520	5.520	5.285	5.320	5.320	317,000
2026-03-02	5.560	5.690	5.490	5.580	5.580	282,300
2026-02-27	5.920	5.920	5.650	5.720	5.720	240,200
2026-02-26	5.840	6.030	5.820	5.980	5.980	290,200
2026-02-25	5.810	5.860	5.720	5.840	5.840	214,900
2026-02-24	5.710	5.850	5.610	5.740	5.740	178,900
2026-02-23	6.040	6.110	5.700	5.750	5.750	350,500
2026-02-20	6.010	6.150	5.970	6.050	6.050	212,800
2026-02-19	5.980	6.030	5.810	6.020	6.020	113,600
2026-02-18	5.850	5.920	5.720	5.910	5.910	186,600
2026-02-17	5.770	5.860	5.630	5.830	5.830	225,700
2026-02-13	5.690	5.735	5.620	5.700	5.700	158,800
2026-02-12	6.010	6.010	5.570	5.670	5.670	294,700
2026-02-11	6.250	6.340	5.920	6.010	6.010	281,800
2026-02-10	6.240	6.380	6.110	6.210	6.210	182,600
2026-02-09	6.000	6.250	5.910	6.180	6.180	217,000
2026-02-06	5.700	5.970	5.700	5.910	5.910	176,700
2026-02-05	5.700	5.830	5.640	5.700	5.700	238,700
2026-02-04	5.750	5.870	5.500	5.780	5.780	471,400
2026-02-03	6.200	6.220	5.640	5.650	5.650	447,700
2026-02-02	6.160	6.410	6.010	6.180	6.180	338,600
2026-01-30	6.310	6.490	5.990	6.100	6.100	615,900

← NewerPage 3 of 21 · 1,233 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.