Coveo Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.060 | 6.080 | 5.730 | 5.900 | 5.900 | 818,200 |
| 2025-10-31 | 7.350 | 7.350 | 5.560 | 6.000 | 6.000 | 2,052,000 |
| 2025-10-30 | 8.130 | 8.275 | 7.930 | 8.010 | 8.010 | 128,700 |
| 2025-10-29 | 8.110 | 8.280 | 8.070 | 8.130 | 8.130 | 94,200 |
| 2025-10-28 | 8.240 | 8.340 | 8.030 | 8.110 | 8.110 | 114,500 |
| 2025-10-27 | 8.110 | 8.320 | 8.020 | 8.200 | 8.200 | 117,600 |
| 2025-10-24 | 7.750 | 8.130 | 7.740 | 8.020 | 8.020 | 158,700 |
| 2025-10-23 | 7.670 | 7.780 | 7.580 | 7.650 | 7.650 | 76,400 |
| 2025-10-22 | 7.620 | 7.720 | 7.500 | 7.600 | 7.600 | 62,300 |
| 2025-10-21 | 7.370 | 7.660 | 7.190 | 7.650 | 7.650 | 115,100 |
| 2025-10-20 | 7.450 | 7.520 | 7.300 | 7.340 | 7.340 | 134,400 |
| 2025-10-17 | 7.440 | 7.570 | 7.380 | 7.420 | 7.420 | 70,000 |
| 2025-10-16 | 7.810 | 7.940 | 7.450 | 7.500 | 7.500 | 187,600 |
| 2025-10-15 | 8.210 | 8.260 | 7.780 | 7.840 | 7.840 | 183,600 |
| 2025-10-14 | 8.410 | 8.410 | 8.120 | 8.140 | 8.140 | 247,400 |
| 2025-10-10 | 8.570 | 8.650 | 8.150 | 8.180 | 8.180 | 97,700 |
| 2025-10-09 | 8.930 | 8.940 | 8.520 | 8.580 | 8.580 | 92,100 |
| 2025-10-08 | 9.050 | 9.150 | 8.850 | 8.960 | 8.960 | 309,700 |
| 2025-10-07 | 8.790 | 9.130 | 8.700 | 8.980 | 8.980 | 479,600 |
| 2025-10-06 | 8.200 | 8.780 | 8.200 | 8.730 | 8.730 | 143,100 |
| 2025-10-03 | 8.210 | 8.280 | 8.110 | 8.120 | 8.120 | 109,600 |
| 2025-10-02 | 8.460 | 8.460 | 8.170 | 8.210 | 8.210 | 129,300 |
| 2025-10-01 | 8.660 | 8.730 | 8.360 | 8.380 | 8.380 | 149,200 |
| 2025-09-30 | 8.750 | 8.840 | 8.570 | 8.620 | 8.620 | 104,700 |
| 2025-09-29 | 9.000 | 9.050 | 8.760 | 8.760 | 8.760 | 144,500 |
| 2025-09-26 | 8.970 | 9.020 | 8.850 | 8.950 | 8.950 | 63,400 |
| 2025-09-25 | 9.000 | 9.020 | 8.770 | 8.910 | 8.910 | 161,300 |
| 2025-09-24 | 9.260 | 9.300 | 9.140 | 9.150 | 9.150 | 79,900 |
| 2025-09-23 | 9.150 | 9.310 | 9.060 | 9.290 | 9.290 | 188,800 |
| 2025-09-22 | 9.240 | 9.370 | 9.030 | 9.090 | 9.090 | 150,300 |
| 2025-09-19 | 9.360 | 9.380 | 9.200 | 9.310 | 9.310 | 98,100 |
| 2025-09-18 | 9.350 | 9.450 | 9.290 | 9.320 | 9.320 | 153,900 |
| 2025-09-17 | 9.290 | 9.290 | 9.050 | 9.210 | 9.210 | 131,500 |
| 2025-09-16 | 9.140 | 9.350 | 9.120 | 9.190 | 9.190 | 109,800 |
| 2025-09-15 | 9.320 | 9.320 | 8.900 | 9.140 | 9.140 | 175,000 |
| 2025-09-12 | 9.130 | 9.530 | 9.130 | 9.270 | 9.270 | 529,000 |
| 2025-09-11 | 8.980 | 9.125 | 8.980 | 9.120 | 9.120 | 249,500 |
| 2025-09-10 | 8.960 | 9.050 | 8.860 | 8.960 | 8.960 | 140,300 |
| 2025-09-09 | 9.030 | 9.060 | 8.870 | 8.930 | 8.930 | 114,000 |
| 2025-09-08 | 8.840 | 9.220 | 8.830 | 9.060 | 9.060 | 235,100 |
| 2025-09-05 | 8.800 | 8.940 | 8.730 | 8.830 | 8.830 | 162,700 |
| 2025-09-04 | 8.750 | 8.860 | 8.740 | 8.830 | 8.830 | 100,100 |
| 2025-09-03 | 8.800 | 8.850 | 8.730 | 8.760 | 8.760 | 105,100 |
| 2025-09-02 | 8.850 | 9.020 | 8.740 | 8.850 | 8.850 | 167,373 |
| 2025-08-29 | 8.750 | 8.870 | 8.720 | 8.820 | 8.820 | 57,100 |
| 2025-08-28 | 8.800 | 8.900 | 8.750 | 8.780 | 8.780 | 138,400 |
| 2025-08-27 | 8.910 | 8.910 | 8.740 | 8.770 | 8.770 | 70,500 |
| 2025-08-26 | 8.860 | 9.000 | 8.850 | 8.880 | 8.880 | 135,800 |
| 2025-08-25 | 9.000 | 9.000 | 8.730 | 8.860 | 8.860 | 148,100 |
| 2025-08-22 | 8.840 | 9.010 | 8.820 | 8.950 | 8.950 | 159,200 |
| 2025-08-21 | 8.600 | 8.880 | 8.600 | 8.830 | 8.830 | 85,000 |
| 2025-08-20 | 8.750 | 8.900 | 8.640 | 8.680 | 8.680 | 140,900 |
| 2025-08-19 | 9.050 | 9.050 | 8.750 | 8.770 | 8.770 | 114,000 |
| 2025-08-18 | 9.170 | 9.170 | 8.980 | 9.010 | 9.010 | 170,800 |
| 2025-08-15 | 9.100 | 9.180 | 8.960 | 9.080 | 9.080 | 179,000 |
| 2025-08-14 | 9.000 | 9.100 | 8.860 | 9.020 | 9.020 | 251,000 |
| 2025-08-13 | 8.580 | 8.840 | 8.570 | 8.720 | 8.720 | 95,600 |
| 2025-08-12 | 8.460 | 8.660 | 8.450 | 8.480 | 8.480 | 77,800 |
| 2025-08-11 | 8.840 | 8.910 | 8.440 | 8.470 | 8.470 | 218,400 |
| 2025-08-08 | 8.770 | 9.030 | 8.770 | 8.860 | 8.860 | 171,100 |
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.