Coveo Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.960 | 9.050 | 8.810 | 8.900 | 8.900 | 110,100 |
| 2025-08-06 | 8.700 | 8.970 | 8.690 | 8.860 | 8.860 | 134,900 |
| 2025-08-05 | 8.590 | 9.080 | 8.470 | 8.850 | 8.850 | 269,400 |
| 2025-08-01 | 8.320 | 8.640 | 7.800 | 8.370 | 8.370 | 582,800 |
| 2025-07-31 | 8.900 | 9.530 | 8.900 | 9.020 | 9.020 | 205,200 |
| 2025-07-30 | 8.920 | 9.000 | 8.840 | 8.960 | 8.960 | 96,000 |
| 2025-07-29 | 8.870 | 9.150 | 8.800 | 8.910 | 8.910 | 139,100 |
| 2025-07-28 | 8.760 | 8.880 | 8.670 | 8.790 | 8.790 | 91,200 |
| 2025-07-25 | 8.450 | 8.700 | 8.360 | 8.680 | 8.680 | 110,100 |
| 2025-07-24 | 8.480 | 8.500 | 8.300 | 8.390 | 8.390 | 159,200 |
| 2025-07-23 | 8.420 | 8.490 | 8.270 | 8.400 | 8.400 | 61,100 |
| 2025-07-22 | 8.410 | 8.480 | 8.270 | 8.410 | 8.410 | 120,600 |
| 2025-07-21 | 8.230 | 8.580 | 8.230 | 8.340 | 8.340 | 195,200 |
| 2025-07-18 | 8.440 | 8.450 | 8.220 | 8.290 | 8.290 | 83,400 |
| 2025-07-17 | 8.000 | 8.640 | 7.940 | 8.330 | 8.330 | 422,300 |
| 2025-07-16 | 7.830 | 8.010 | 7.750 | 7.980 | 7.980 | 187,000 |
| 2025-07-15 | 7.600 | 7.790 | 7.600 | 7.710 | 7.710 | 175,600 |
| 2025-07-14 | 7.740 | 7.740 | 7.600 | 7.620 | 7.620 | 41,700 |
| 2025-07-11 | 7.880 | 7.880 | 7.610 | 7.630 | 7.630 | 87,400 |
| 2025-07-10 | 7.900 | 7.960 | 7.760 | 7.860 | 7.860 | 50,400 |
| 2025-07-09 | 8.120 | 8.120 | 7.850 | 7.910 | 7.910 | 53,800 |
| 2025-07-08 | 7.930 | 8.090 | 7.870 | 7.910 | 7.910 | 114,600 |
| 2025-07-07 | 7.750 | 7.900 | 7.680 | 7.880 | 7.880 | 64,800 |
| 2025-07-04 | 7.600 | 7.760 | 7.520 | 7.740 | 7.740 | 27,900 |
| 2025-07-03 | 7.600 | 7.700 | 7.580 | 7.660 | 7.660 | 59,600 |
| 2025-07-02 | 7.670 | 7.750 | 7.490 | 7.620 | 7.620 | 101,100 |
| 2025-06-30 | 7.460 | 7.690 | 7.460 | 7.690 | 7.690 | 76,626 |
| 2025-06-27 | 7.550 | 7.650 | 7.480 | 7.500 | 7.500 | 64,700 |
| 2025-06-26 | 7.460 | 7.610 | 7.460 | 7.550 | 7.550 | 21,400 |
| 2025-06-25 | 7.610 | 7.610 | 7.400 | 7.500 | 7.500 | 45,800 |
| 2025-06-24 | 7.330 | 7.630 | 7.270 | 7.540 | 7.540 | 304,100 |
| 2025-06-23 | 7.350 | 7.350 | 7.245 | 7.250 | 7.250 | 54,300 |
| 2025-06-20 | 7.330 | 7.350 | 7.200 | 7.350 | 7.350 | 131,200 |
| 2025-06-19 | 7.090 | 7.280 | 7.090 | 7.230 | 7.230 | 40,900 |
| 2025-06-18 | 7.200 | 7.390 | 7.030 | 7.090 | 7.090 | 909,700 |
| 2025-06-17 | 7.300 | 7.370 | 7.200 | 7.260 | 7.260 | 50,000 |
| 2025-06-16 | 7.470 | 7.500 | 7.330 | 7.390 | 7.390 | 37,300 |
| 2025-06-13 | 7.500 | 7.520 | 7.330 | 7.390 | 7.390 | 94,000 |
| 2025-06-12 | 7.410 | 7.670 | 7.410 | 7.500 | 7.500 | 110,000 |
| 2025-06-11 | 7.520 | 7.520 | 7.390 | 7.470 | 7.470 | 46,000 |
| 2025-06-10 | 7.490 | 7.500 | 7.430 | 7.470 | 7.470 | 42,400 |
| 2025-06-09 | 7.500 | 7.550 | 7.410 | 7.490 | 7.490 | 88,300 |
| 2025-06-06 | 7.350 | 7.600 | 7.300 | 7.510 | 7.510 | 357,400 |
| 2025-06-05 | 7.280 | 7.330 | 7.180 | 7.310 | 7.310 | 93,700 |
| 2025-06-04 | 7.110 | 7.290 | 7.080 | 7.200 | 7.200 | 85,700 |
| 2025-06-03 | 7.170 | 7.300 | 7.120 | 7.200 | 7.200 | 50,700 |
| 2025-06-02 | 6.870 | 7.420 | 6.770 | 7.210 | 7.210 | 312,600 |
| 2025-05-30 | 6.970 | 6.990 | 6.870 | 6.950 | 6.950 | 80,300 |
| 2025-05-29 | 7.080 | 7.200 | 6.910 | 7.010 | 7.010 | 90,200 |
| 2025-05-28 | 7.080 | 7.130 | 7.010 | 7.060 | 7.060 | 83,600 |
| 2025-05-27 | 7.170 | 7.180 | 7.050 | 7.070 | 7.070 | 102,500 |
| 2025-05-26 | 6.900 | 7.150 | 6.900 | 7.100 | 7.100 | 170,600 |
| 2025-05-23 | 6.690 | 7.060 | 6.690 | 6.890 | 6.890 | 289,400 |
| 2025-05-22 | 6.890 | 7.080 | 6.840 | 6.940 | 6.940 | 316,200 |
| 2025-05-21 | 7.000 | 7.120 | 6.680 | 6.900 | 6.900 | 837,300 |
| 2025-05-20 | 6.960 | 7.120 | 6.950 | 7.000 | 7.000 | 324,900 |
| 2025-05-16 | 6.940 | 7.090 | 6.940 | 7.000 | 7.000 | 238,800 |
| 2025-05-15 | 6.760 | 7.155 | 6.710 | 7.020 | 7.020 | 73,400 |
| 2025-05-14 | 6.960 | 6.960 | 6.730 | 6.840 | 6.840 | 139,200 |
| 2025-05-13 | 6.830 | 7.040 | 6.740 | 6.890 | 6.890 | 179,100 |
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.