Coveo Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.360 | 7.560 | 7.350 | 7.520 | 7.520 | 173,600 |
| 2025-02-13 | 7.730 | 8.000 | 7.480 | 7.500 | 7.500 | 365,400 |
| 2025-02-12 | 7.660 | 8.240 | 7.480 | 8.010 | 8.010 | 855,200 |
| 2025-02-11 | 6.450 | 7.690 | 6.280 | 7.660 | 7.660 | 915,900 |
| 2025-02-10 | 6.180 | 6.200 | 5.950 | 6.090 | 6.090 | 104,800 |
| 2025-02-07 | 6.000 | 6.020 | 5.820 | 5.960 | 5.960 | 117,400 |
| 2025-02-06 | 6.060 | 6.100 | 5.710 | 5.810 | 5.810 | 147,200 |
| 2025-02-05 | 6.130 | 6.200 | 6.100 | 6.130 | 6.130 | 48,700 |
| 2025-02-04 | 6.120 | 6.310 | 6.120 | 6.260 | 6.260 | 47,700 |
| 2025-02-03 | 6.010 | 6.160 | 5.850 | 6.100 | 6.100 | 107,800 |
| 2025-01-31 | 6.490 | 6.490 | 6.060 | 6.140 | 6.140 | 154,100 |
| 2025-01-30 | 6.640 | 6.640 | 6.300 | 6.450 | 6.450 | 62,400 |
| 2025-01-29 | 6.540 | 6.710 | 6.245 | 6.310 | 6.310 | 70,700 |
| 2025-01-28 | 6.790 | 6.790 | 6.540 | 6.650 | 6.650 | 62,500 |
| 2025-01-27 | 6.310 | 6.790 | 6.310 | 6.640 | 6.640 | 162,000 |
| 2025-01-24 | 6.400 | 6.680 | 6.330 | 6.640 | 6.640 | 222,900 |
| 2025-01-23 | 6.210 | 6.450 | 6.190 | 6.320 | 6.320 | 104,000 |
| 2025-01-22 | 6.080 | 6.220 | 6.080 | 6.200 | 6.200 | 37,500 |
| 2025-01-21 | 6.190 | 6.190 | 6.030 | 6.070 | 6.070 | 69,200 |
| 2025-01-20 | 6.020 | 6.150 | 6.000 | 6.150 | 6.150 | 35,300 |
| 2025-01-17 | 6.050 | 6.170 | 6.010 | 6.070 | 6.070 | 54,600 |
| 2025-01-16 | 6.140 | 6.170 | 5.910 | 6.110 | 6.110 | 45,300 |
| 2025-01-15 | 6.100 | 6.180 | 5.950 | 6.000 | 6.000 | 83,100 |
| 2025-01-14 | 6.090 | 6.170 | 5.940 | 6.030 | 6.030 | 83,800 |
| 2025-01-13 | 6.300 | 6.300 | 6.090 | 6.100 | 6.100 | 77,900 |
| 2025-01-10 | 6.380 | 6.380 | 6.150 | 6.310 | 6.310 | 106,900 |
| 2025-01-09 | 6.300 | 6.530 | 6.220 | 6.490 | 6.490 | 40,600 |
| 2025-01-08 | 6.400 | 6.400 | 6.140 | 6.360 | 6.360 | 90,000 |
| 2025-01-07 | 6.460 | 6.530 | 6.310 | 6.340 | 6.340 | 62,300 |
| 2025-01-06 | 6.490 | 6.530 | 6.240 | 6.490 | 6.490 | 81,100 |
| 2025-01-03 | 6.360 | 6.380 | 6.140 | 6.360 | 6.360 | 39,500 |
| 2025-01-02 | 6.380 | 6.480 | 6.220 | 6.250 | 6.250 | 73,400 |
| 2024-12-31 | 6.400 | 6.480 | 6.290 | 6.380 | 6.380 | 80,000 |
| 2024-12-30 | 6.520 | 6.530 | 6.340 | 6.400 | 6.400 | 81,600 |
| 2024-12-27 | 6.700 | 6.770 | 6.500 | 6.620 | 6.620 | 57,900 |
| 2024-12-24 | 6.770 | 6.890 | 6.700 | 6.770 | 6.770 | 46,500 |
| 2024-12-23 | 6.780 | 6.900 | 6.690 | 6.790 | 6.790 | 70,900 |
| 2024-12-20 | 6.610 | 6.930 | 6.610 | 6.870 | 6.870 | 107,400 |
| 2024-12-19 | 6.640 | 6.820 | 6.600 | 6.760 | 6.760 | 130,400 |
| 2024-12-18 | 6.610 | 6.980 | 6.520 | 6.600 | 6.600 | 157,200 |
| 2024-12-17 | 6.440 | 6.700 | 6.440 | 6.580 | 6.580 | 90,500 |
| 2024-12-16 | 6.560 | 6.660 | 6.510 | 6.580 | 6.580 | 110,000 |
| 2024-12-13 | 6.500 | 6.820 | 6.500 | 6.590 | 6.590 | 121,500 |
| 2024-12-12 | 6.400 | 6.650 | 6.300 | 6.650 | 6.650 | 175,600 |
| 2024-12-11 | 6.620 | 6.630 | 6.370 | 6.390 | 6.390 | 176,400 |
| 2024-12-10 | 6.740 | 6.790 | 6.600 | 6.660 | 6.660 | 146,000 |
| 2024-12-09 | 6.860 | 6.920 | 6.690 | 6.810 | 6.810 | 161,200 |
| 2024-12-06 | 6.410 | 6.890 | 6.410 | 6.750 | 6.750 | 194,300 |
| 2024-12-05 | 6.690 | 6.810 | 6.460 | 6.520 | 6.520 | 240,500 |
| 2024-12-04 | 7.300 | 7.350 | 6.580 | 6.630 | 6.630 | 346,900 |
| 2024-12-03 | 7.170 | 7.480 | 7.090 | 7.460 | 7.460 | 101,300 |
| 2024-12-02 | 7.260 | 7.300 | 7.140 | 7.210 | 7.210 | 68,900 |
| 2024-11-29 | 7.350 | 7.450 | 7.280 | 7.310 | 7.310 | 34,600 |
| 2024-11-28 | 7.280 | 7.430 | 7.240 | 7.330 | 7.330 | 76,500 |
| 2024-11-27 | 7.400 | 7.460 | 7.300 | 7.360 | 7.360 | 94,500 |
| 2024-11-26 | 7.230 | 7.570 | 7.170 | 7.420 | 7.420 | 130,400 |
| 2024-11-25 | 7.180 | 7.370 | 7.060 | 7.230 | 7.230 | 880,500 |
| 2024-11-22 | 6.760 | 7.200 | 6.760 | 7.180 | 7.180 | 215,900 |
| 2024-11-21 | 6.760 | 6.890 | 6.660 | 6.800 | 6.800 | 75,100 |
| 2024-11-20 | 6.950 | 7.070 | 6.720 | 6.760 | 6.760 | 152,500 |
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.