Coveo Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.590 | 6.800 | 6.560 | 6.750 | 6.750 | 51,900 |
| 2025-05-09 | 6.420 | 6.630 | 6.400 | 6.440 | 6.440 | 66,700 |
| 2025-05-08 | 6.420 | 6.510 | 6.250 | 6.450 | 6.450 | 53,200 |
| 2025-05-07 | 6.250 | 6.360 | 6.250 | 6.300 | 6.300 | 27,000 |
| 2025-05-06 | 6.260 | 6.310 | 6.200 | 6.240 | 6.240 | 24,000 |
| 2025-05-05 | 6.300 | 6.350 | 6.240 | 6.260 | 6.260 | 18,100 |
| 2025-05-02 | 6.250 | 6.370 | 6.160 | 6.230 | 6.230 | 25,700 |
| 2025-05-01 | 6.220 | 6.430 | 6.180 | 6.240 | 6.240 | 64,900 |
| 2025-04-30 | 6.190 | 6.190 | 6.000 | 6.140 | 6.140 | 49,100 |
| 2025-04-29 | 6.130 | 6.340 | 6.130 | 6.230 | 6.230 | 63,200 |
| 2025-04-28 | 6.140 | 6.160 | 6.050 | 6.130 | 6.130 | 22,300 |
| 2025-04-25 | 6.300 | 6.300 | 5.960 | 6.080 | 6.080 | 37,600 |
| 2025-04-24 | 6.020 | 6.150 | 5.890 | 6.090 | 6.090 | 52,100 |
| 2025-04-23 | 5.740 | 6.000 | 5.670 | 5.970 | 5.970 | 93,000 |
| 2025-04-22 | 5.740 | 5.830 | 5.580 | 5.660 | 5.660 | 45,200 |
| 2025-04-21 | 5.270 | 5.610 | 5.270 | 5.590 | 5.590 | 59,500 |
| 2025-04-17 | 5.600 | 5.650 | 5.540 | 5.540 | 5.540 | 33,800 |
| 2025-04-16 | 5.460 | 5.620 | 5.460 | 5.570 | 5.570 | 95,200 |
| 2025-04-15 | 5.510 | 5.640 | 5.440 | 5.610 | 5.610 | 51,600 |
| 2025-04-14 | 5.480 | 5.580 | 5.370 | 5.500 | 5.500 | 107,300 |
| 2025-04-11 | 5.300 | 5.430 | 5.270 | 5.390 | 5.390 | 57,500 |
| 2025-04-10 | 5.560 | 5.560 | 5.240 | 5.270 | 5.270 | 70,700 |
| 2025-04-09 | 5.100 | 5.660 | 5.070 | 5.610 | 5.610 | 117,600 |
| 2025-04-08 | 5.450 | 5.600 | 5.110 | 5.180 | 5.180 | 123,100 |
| 2025-04-07 | 5.070 | 5.460 | 4.920 | 5.370 | 5.370 | 224,300 |
| 2025-04-04 | 5.300 | 5.340 | 5.080 | 5.230 | 5.230 | 171,800 |
| 2025-04-03 | 5.500 | 5.510 | 5.310 | 5.390 | 5.390 | 232,400 |
| 2025-04-02 | 5.600 | 5.830 | 5.590 | 5.800 | 5.800 | 150,600 |
| 2025-04-01 | 5.380 | 5.670 | 5.360 | 5.610 | 5.610 | 133,700 |
| 2025-03-31 | 5.230 | 5.450 | 5.230 | 5.400 | 5.400 | 88,300 |
| 2025-03-28 | 5.210 | 5.350 | 5.210 | 5.320 | 5.320 | 95,400 |
| 2025-03-27 | 5.290 | 5.330 | 5.190 | 5.300 | 5.300 | 52,500 |
| 2025-03-26 | 5.480 | 5.530 | 5.330 | 5.330 | 5.330 | 62,100 |
| 2025-03-25 | 5.480 | 5.620 | 5.420 | 5.450 | 5.450 | 74,900 |
| 2025-03-24 | 5.510 | 5.680 | 5.500 | 5.530 | 5.530 | 35,900 |
| 2025-03-21 | 5.510 | 5.550 | 5.300 | 5.430 | 5.430 | 137,800 |
| 2025-03-20 | 5.720 | 5.830 | 5.520 | 5.570 | 5.570 | 129,900 |
| 2025-03-19 | 5.480 | 5.880 | 5.480 | 5.750 | 5.750 | 171,400 |
| 2025-03-18 | 5.430 | 5.520 | 5.330 | 5.410 | 5.410 | 77,800 |
| 2025-03-17 | 5.170 | 5.530 | 5.150 | 5.420 | 5.420 | 87,600 |
| 2025-03-14 | 5.100 | 5.190 | 5.050 | 5.130 | 5.130 | 102,800 |
| 2025-03-13 | 5.150 | 5.210 | 5.085 | 5.130 | 5.130 | 100,800 |
| 2025-03-12 | 5.250 | 5.410 | 5.080 | 5.200 | 5.200 | 187,900 |
| 2025-03-11 | 5.300 | 5.310 | 5.010 | 5.130 | 5.130 | 124,500 |
| 2025-03-10 | 5.650 | 5.680 | 5.235 | 5.270 | 5.270 | 248,700 |
| 2025-03-07 | 5.840 | 5.840 | 5.560 | 5.640 | 5.640 | 147,600 |
| 2025-03-06 | 6.070 | 6.070 | 5.670 | 5.860 | 5.860 | 208,800 |
| 2025-03-05 | 6.130 | 6.360 | 6.010 | 6.130 | 6.130 | 92,900 |
| 2025-03-04 | 6.370 | 6.430 | 6.050 | 6.080 | 6.080 | 167,300 |
| 2025-03-03 | 6.750 | 6.870 | 6.540 | 6.570 | 6.570 | 150,700 |
| 2025-02-28 | 6.600 | 6.830 | 6.550 | 6.720 | 6.720 | 115,300 |
| 2025-02-27 | 6.920 | 7.110 | 6.650 | 6.650 | 6.650 | 75,300 |
| 2025-02-26 | 6.870 | 6.940 | 6.800 | 6.860 | 6.860 | 82,400 |
| 2025-02-25 | 7.160 | 7.180 | 6.790 | 6.790 | 6.790 | 383,900 |
| 2025-02-24 | 7.060 | 7.260 | 7.060 | 7.150 | 7.150 | 127,900 |
| 2025-02-21 | 7.060 | 7.230 | 7.030 | 7.030 | 7.030 | 126,000 |
| 2025-02-20 | 7.170 | 7.320 | 7.010 | 7.140 | 7.140 | 115,600 |
| 2025-02-19 | 7.190 | 7.270 | 7.090 | 7.190 | 7.190 | 74,800 |
| 2025-02-18 | 7.500 | 7.670 | 7.140 | 7.210 | 7.210 | 216,000 |
| 2025-02-14 | 7.360 | 7.560 | 7.350 | 7.520 | 7.520 | 173,600 |
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.