Coveo Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 6.740 | 7.100 | 6.650 | 7.000 | 7.000 | 125,100 |
| 2024-11-18 | 6.960 | 7.120 | 6.810 | 6.860 | 6.860 | 108,400 |
| 2024-11-15 | 6.990 | 7.170 | 6.950 | 7.050 | 7.050 | 170,600 |
| 2024-11-14 | 7.180 | 7.300 | 6.930 | 6.970 | 6.970 | 151,700 |
| 2024-11-13 | 7.090 | 7.440 | 7.080 | 7.300 | 7.300 | 229,700 |
| 2024-11-12 | 6.940 | 7.120 | 6.940 | 7.070 | 7.070 | 286,800 |
| 2024-11-11 | 6.830 | 7.050 | 6.720 | 6.980 | 6.980 | 183,200 |
| 2024-11-08 | 7.220 | 7.220 | 6.790 | 6.860 | 6.860 | 175,100 |
| 2024-11-07 | 7.130 | 7.480 | 6.960 | 7.260 | 7.260 | 286,600 |
| 2024-11-06 | 7.350 | 7.480 | 6.900 | 7.250 | 7.250 | 495,400 |
| 2024-11-05 | 6.190 | 7.280 | 6.100 | 7.140 | 7.140 | 989,900 |
| 2024-11-04 | 5.970 | 6.080 | 5.400 | 5.950 | 5.950 | 664,800 |
| 2024-11-01 | 5.280 | 5.290 | 5.210 | 5.220 | 5.220 | 176,000 |
| 2024-10-31 | 5.300 | 5.400 | 5.070 | 5.250 | 5.250 | 179,000 |
| 2024-10-30 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 251,400 |
| 2024-10-29 | 5.430 | 5.430 | 5.240 | 5.250 | 5.250 | 484,400 |
| 2024-10-28 | 5.250 | 5.320 | 5.220 | 5.260 | 5.260 | 46,600 |
| 2024-10-25 | 5.330 | 5.420 | 5.230 | 5.250 | 5.250 | 66,500 |
| 2024-10-24 | 5.280 | 5.400 | 5.250 | 5.340 | 5.340 | 95,600 |
| 2024-10-23 | 5.600 | 5.600 | 5.220 | 5.240 | 5.240 | 201,200 |
| 2024-10-22 | 5.640 | 5.640 | 5.470 | 5.510 | 5.510 | 62,970 |
| 2024-10-21 | 5.710 | 5.710 | 5.480 | 5.600 | 5.600 | 58,441 |
| 2024-10-18 | 5.770 | 5.770 | 5.590 | 5.650 | 5.650 | 52,900 |
| 2024-10-17 | 5.760 | 5.760 | 5.600 | 5.670 | 5.670 | 72,000 |
| 2024-10-16 | 5.580 | 5.670 | 5.520 | 5.600 | 5.600 | 43,000 |
| 2024-10-15 | 5.710 | 5.710 | 5.520 | 5.560 | 5.560 | 101,900 |
| 2024-10-11 | 5.630 | 5.810 | 5.630 | 5.770 | 5.770 | 50,100 |
| 2024-10-10 | 5.780 | 5.780 | 5.600 | 5.690 | 5.690 | 32,100 |
| 2024-10-09 | 5.620 | 5.745 | 5.600 | 5.690 | 5.690 | 45,700 |
| 2024-10-08 | 5.560 | 5.640 | 5.510 | 5.580 | 5.580 | 38,400 |
| 2024-10-07 | 5.620 | 5.640 | 5.500 | 5.610 | 5.610 | 60,400 |
| 2024-10-04 | 5.760 | 5.800 | 5.610 | 5.620 | 5.620 | 111,200 |
| 2024-10-03 | 5.870 | 5.870 | 5.710 | 5.800 | 5.800 | 56,352 |
| 2024-10-02 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 56,600 |
| 2024-10-01 | 6.220 | 6.220 | 5.910 | 5.930 | 5.930 | 64,800 |
| 2024-09-30 | 6.080 | 6.140 | 6.040 | 6.140 | 6.140 | 76,200 |
| 2024-09-27 | 6.130 | 6.200 | 6.010 | 6.020 | 6.020 | 68,100 |
| 2024-09-26 | 6.100 | 6.170 | 6.060 | 6.100 | 6.100 | 27,200 |
| 2024-09-25 | 6.330 | 6.330 | 6.030 | 6.040 | 6.040 | 80,700 |
| 2024-09-24 | 6.210 | 6.320 | 6.120 | 6.320 | 6.320 | 88,700 |
| 2024-09-23 | 6.290 | 6.300 | 6.140 | 6.150 | 6.150 | 65,100 |
| 2024-09-20 | 6.220 | 6.290 | 6.170 | 6.280 | 6.280 | 116,500 |
| 2024-09-19 | 6.140 | 6.310 | 6.140 | 6.250 | 6.250 | 115,100 |
| 2024-09-18 | 6.330 | 6.350 | 6.120 | 6.160 | 6.160 | 106,800 |
| 2024-09-17 | 6.000 | 6.400 | 6.000 | 6.350 | 6.350 | 193,200 |
| 2024-09-16 | 6.150 | 6.150 | 5.900 | 5.990 | 5.990 | 129,500 |
| 2024-09-13 | 5.930 | 6.020 | 5.870 | 5.900 | 5.900 | 105,000 |
| 2024-09-12 | 5.740 | 5.915 | 5.640 | 5.830 | 5.830 | 108,400 |
| 2024-09-11 | 5.800 | 5.810 | 5.620 | 5.760 | 5.760 | 98,400 |
| 2024-09-10 | 5.780 | 5.800 | 5.570 | 5.760 | 5.760 | 119,500 |
| 2024-09-09 | 5.790 | 5.850 | 5.710 | 5.770 | 5.770 | 108,000 |
| 2024-09-06 | 5.750 | 5.930 | 5.560 | 5.700 | 5.700 | 97,700 |
| 2024-09-05 | 5.880 | 5.990 | 5.790 | 5.800 | 5.800 | 58,600 |
| 2024-09-04 | 5.970 | 6.020 | 5.860 | 5.890 | 5.890 | 72,300 |
| 2024-09-03 | 6.160 | 6.270 | 5.920 | 5.970 | 5.970 | 140,200 |
| 2024-08-30 | 6.360 | 6.370 | 6.175 | 6.360 | 6.360 | 59,400 |
| 2024-08-29 | 6.240 | 6.450 | 6.230 | 6.230 | 6.230 | 141,000 |
| 2024-08-28 | 6.340 | 6.380 | 6.150 | 6.270 | 6.270 | 82,000 |
| 2024-08-27 | 6.330 | 6.400 | 6.160 | 6.300 | 6.300 | 191,200 |
| 2024-08-26 | 6.080 | 6.380 | 6.080 | 6.300 | 6.300 | 114,400 |
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.