Toronto - Free Realtime Quote CAD
Coveo Solutions Inc. (CVO.TO)
As of 12:13 PM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 5.60 | 5.60 | 5.36 | 5.37 | 5.37 | 53,095 |
| Oct 22, 2024 | 5.64 | 5.64 | 5.47 | 5.51 | 5.51 | 63,000 |
| Oct 21, 2024 | 5.71 | 5.71 | 5.48 | 5.60 | 5.60 | 58,400 |
| Oct 18, 2024 | 5.77 | 5.77 | 5.59 | 5.65 | 5.65 | 52,900 |
| Oct 17, 2024 | 5.76 | 5.76 | 5.60 | 5.67 | 5.67 | 72,000 |
| Oct 16, 2024 | 5.58 | 5.67 | 5.52 | 5.60 | 5.60 | 43,000 |
| Oct 15, 2024 | 5.71 | 5.71 | 5.52 | 5.56 | 5.56 | 101,900 |
| Oct 11, 2024 | 5.63 | 5.81 | 5.63 | 5.77 | 5.77 | 50,100 |
| Oct 10, 2024 | 5.78 | 5.78 | 5.60 | 5.69 | 5.69 | 32,100 |
| Oct 9, 2024 | 5.62 | 5.74 | 5.60 | 5.69 | 5.69 | 45,700 |
| Oct 8, 2024 | 5.56 | 5.64 | 5.51 | 5.58 | 5.58 | 38,400 |
| Oct 7, 2024 | 5.62 | 5.64 | 5.50 | 5.61 | 5.61 | 60,400 |
| Oct 4, 2024 | 5.76 | 5.80 | 5.61 | 5.62 | 5.62 | 111,200 |
| Oct 3, 2024 | 5.87 | 5.87 | 5.71 | 5.80 | 5.80 | 56,400 |
| Oct 2, 2024 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | 56,600 |
| Oct 1, 2024 | 6.22 | 6.22 | 5.91 | 5.93 | 5.93 | 64,800 |
| Sep 30, 2024 | 6.08 | 6.14 | 6.04 | 6.14 | 6.14 | 76,200 |
| Sep 27, 2024 | 6.13 | 6.20 | 6.01 | 6.02 | 6.02 | 68,100 |
| Sep 26, 2024 | 6.10 | 6.17 | 6.06 | 6.10 | 6.10 | 27,200 |
| Sep 25, 2024 | 6.33 | 6.33 | 6.03 | 6.04 | 6.04 | 80,700 |
| Sep 24, 2024 | 6.21 | 6.32 | 6.12 | 6.32 | 6.32 | 88,700 |
| Sep 23, 2024 | 6.29 | 6.30 | 6.14 | 6.15 | 6.15 | 65,100 |
| Sep 20, 2024 | 6.22 | 6.29 | 6.17 | 6.28 | 6.28 | 116,500 |
| Sep 19, 2024 | 6.14 | 6.31 | 6.14 | 6.25 | 6.25 | 115,100 |
| Sep 18, 2024 | 6.33 | 6.35 | 6.12 | 6.16 | 6.16 | 106,800 |
| Sep 17, 2024 | 6.00 | 6.40 | 6.00 | 6.35 | 6.35 | 193,200 |
| Sep 16, 2024 | 6.15 | 6.15 | 5.90 | 5.99 | 5.99 | 129,500 |
| Sep 13, 2024 | 5.93 | 6.02 | 5.87 | 5.90 | 5.90 | 105,000 |
| Sep 12, 2024 | 5.74 | 5.91 | 5.64 | 5.83 | 5.83 | 108,400 |
| Sep 11, 2024 | 5.80 | 5.81 | 5.62 | 5.76 | 5.76 | 98,400 |
| Sep 10, 2024 | 5.78 | 5.80 | 5.57 | 5.76 | 5.76 | 119,500 |
| Sep 9, 2024 | 5.79 | 5.85 | 5.71 | 5.77 | 5.77 | 108,000 |
| Sep 6, 2024 | 5.75 | 5.93 | 5.56 | 5.70 | 5.70 | 97,700 |
| Sep 5, 2024 | 5.88 | 5.99 | 5.79 | 5.80 | 5.80 | 58,600 |
| Sep 4, 2024 | 5.97 | 6.02 | 5.86 | 5.89 | 5.89 | 72,300 |
| Sep 3, 2024 | 6.16 | 6.27 | 5.92 | 5.97 | 5.97 | 140,200 |
| Aug 30, 2024 | 6.36 | 6.37 | 6.18 | 6.36 | 6.36 | 59,400 |
| Aug 29, 2024 | 6.24 | 6.45 | 6.23 | 6.23 | 6.23 | 141,000 |
| Aug 28, 2024 | 6.34 | 6.38 | 6.15 | 6.27 | 6.27 | 82,000 |
| Aug 27, 2024 | 6.33 | 6.40 | 6.16 | 6.30 | 6.30 | 191,200 |
| Aug 26, 2024 | 6.08 | 6.38 | 6.08 | 6.30 | 6.30 | 114,400 |
| Aug 23, 2024 | 6.09 | 6.33 | 6.03 | 6.16 | 6.16 | 202,100 |
| Aug 22, 2024 | 6.16 | 6.17 | 5.83 | 5.96 | 5.96 | 338,900 |
| Aug 21, 2024 | 6.49 | 6.50 | 6.23 | 6.26 | 6.26 | 54,400 |
| Aug 20, 2024 | 6.59 | 6.60 | 6.38 | 6.38 | 6.38 | 64,600 |
| Aug 19, 2024 | 6.59 | 6.72 | 6.56 | 6.58 | 6.58 | 87,400 |
| Aug 16, 2024 | 6.43 | 6.61 | 6.43 | 6.60 | 6.60 | 171,700 |
| Aug 15, 2024 | 6.40 | 6.64 | 6.40 | 6.58 | 6.58 | 88,400 |
| Aug 14, 2024 | 6.35 | 6.46 | 6.30 | 6.38 | 6.38 | 54,900 |
| Aug 13, 2024 | 6.02 | 6.52 | 6.02 | 6.45 | 6.45 | 173,200 |
| Aug 12, 2024 | 5.95 | 6.18 | 5.93 | 6.06 | 6.06 | 154,500 |
| Aug 9, 2024 | 6.27 | 6.27 | 5.91 | 5.91 | 5.91 | 88,600 |
| Aug 8, 2024 | 5.84 | 6.30 | 5.84 | 6.22 | 6.22 | 231,000 |
| Aug 7, 2024 | 6.00 | 6.09 | 5.73 | 5.85 | 5.85 | 263,500 |
| Aug 6, 2024 | 5.90 | 6.05 | 5.77 | 6.00 | 6.00 | 159,900 |
| Aug 2, 2024 | 6.06 | 6.23 | 5.89 | 6.09 | 6.09 | 143,000 |
| Aug 1, 2024 | 6.59 | 6.59 | 6.22 | 6.30 | 6.30 | 117,600 |
| Jul 31, 2024 | 6.54 | 6.60 | 6.43 | 6.54 | 6.54 | 104,500 |
| Jul 30, 2024 | 6.51 | 6.51 | 6.35 | 6.42 | 6.42 | 44,100 |
| Jul 29, 2024 | 6.69 | 6.69 | 6.30 | 6.49 | 6.49 | 191,500 |
| Jul 26, 2024 | 6.73 | 6.79 | 6.53 | 6.57 | 6.57 | 153,000 |
| Jul 25, 2024 | 6.62 | 6.75 | 6.53 | 6.67 | 6.67 | 70,900 |
| Jul 24, 2024 | 6.71 | 6.79 | 6.60 | 6.61 | 6.61 | 73,100 |
| Jul 23, 2024 | 6.72 | 6.93 | 6.69 | 6.81 | 6.81 | 156,100 |
| Jul 22, 2024 | 6.71 | 6.84 | 6.57 | 6.72 | 6.72 | 111,400 |
| Jul 19, 2024 | 6.65 | 6.75 | 6.59 | 6.61 | 6.61 | 106,400 |
| Jul 18, 2024 | 6.78 | 6.79 | 6.63 | 6.74 | 6.74 | 104,200 |
| Jul 17, 2024 | 7.00 | 7.02 | 6.73 | 6.76 | 6.76 | 191,700 |
| Jul 16, 2024 | 6.89 | 7.15 | 6.82 | 7.10 | 7.10 | 246,100 |
| Jul 15, 2024 | 6.74 | 7.04 | 6.64 | 6.78 | 6.78 | 345,600 |
| Jul 12, 2024 | 6.58 | 6.92 | 6.50 | 6.60 | 6.60 | 376,900 |
| Jul 11, 2024 | 7.60 | 7.60 | 6.41 | 6.45 | 6.45 | 921,800 |
| Jul 10, 2024 | 7.95 | 8.02 | 7.77 | 7.91 | 7.91 | 78,400 |
| Jul 9, 2024 | 8.00 | 8.02 | 7.85 | 7.96 | 7.96 | 85,200 |
| Jul 8, 2024 | 8.00 | 8.03 | 7.92 | 7.96 | 7.96 | 113,900 |
| Jul 5, 2024 | 8.16 | 8.16 | 7.96 | 8.01 | 8.01 | 63,200 |
| Jul 4, 2024 | 7.90 | 8.30 | 7.90 | 8.22 | 8.22 | 89,600 |
| Jul 3, 2024 | 7.88 | 8.01 | 7.88 | 7.95 | 7.95 | 57,900 |
| Jul 2, 2024 | 7.75 | 8.02 | 7.75 | 7.92 | 7.92 | 75,600 |
| Jun 28, 2024 | 7.92 | 7.95 | 7.78 | 7.79 | 7.79 | 178,000 |
| Jun 27, 2024 | 7.93 | 7.95 | 7.80 | 7.90 | 7.90 | 84,900 |
| Jun 26, 2024 | 7.66 | 7.95 | 7.66 | 7.93 | 7.93 | 192,700 |
| Jun 25, 2024 | 7.70 | 7.74 | 7.58 | 7.64 | 7.64 | 62,600 |
| Jun 24, 2024 | 7.70 | 7.80 | 7.67 | 7.72 | 7.72 | 78,300 |
| Jun 21, 2024 | 7.70 | 7.77 | 7.57 | 7.75 | 7.75 | 101,700 |
| Jun 20, 2024 | 7.64 | 7.78 | 7.55 | 7.64 | 7.64 | 120,100 |
| Jun 19, 2024 | 7.77 | 7.80 | 7.56 | 7.57 | 7.57 | 165,400 |
| Jun 18, 2024 | 7.70 | 7.85 | 7.70 | 7.77 | 7.77 | 120,700 |
| Jun 17, 2024 | 7.78 | 7.85 | 7.65 | 7.70 | 7.70 | 91,900 |
| Jun 14, 2024 | 7.91 | 8.01 | 7.66 | 7.78 | 7.78 | 188,500 |
| Jun 13, 2024 | 7.77 | 8.08 | 7.77 | 7.96 | 7.96 | 121,300 |
| Jun 12, 2024 | 7.93 | 8.10 | 7.72 | 7.72 | 7.72 | 172,400 |
| Jun 11, 2024 | 7.71 | 7.91 | 7.65 | 7.89 | 7.89 | 539,800 |
| Jun 10, 2024 | 7.59 | 7.75 | 7.51 | 7.70 | 7.70 | 647,000 |
| Jun 7, 2024 | 7.62 | 7.62 | 7.34 | 7.50 | 7.50 | 513,200 |
| Jun 6, 2024 | 7.56 | 7.80 | 7.49 | 7.64 | 7.64 | 157,500 |
| Jun 5, 2024 | 7.42 | 7.82 | 7.33 | 7.60 | 7.60 | 274,600 |
| Jun 4, 2024 | 7.70 | 7.73 | 6.66 | 7.23 | 7.23 | 720,400 |
| Jun 3, 2024 | 7.57 | 7.65 | 7.26 | 7.34 | 7.34 | 177,000 |
| May 31, 2024 | 7.98 | 7.98 | 7.53 | 7.71 | 7.71 | 242,400 |
| May 30, 2024 | 7.82 | 7.91 | 7.68 | 7.80 | 7.80 | 106,200 |
| May 29, 2024 | 7.93 | 8.06 | 7.78 | 7.78 | 7.78 | 77,800 |
| May 28, 2024 | 7.92 | 8.08 | 7.89 | 8.04 | 8.04 | 119,000 |
| May 27, 2024 | 7.92 | 7.99 | 7.87 | 7.91 | 7.91 | 52,200 |
| May 24, 2024 | 7.94 | 8.03 | 7.90 | 7.93 | 7.93 | 42,000 |
| May 23, 2024 | 8.01 | 8.19 | 7.87 | 7.93 | 7.93 | 72,600 |
| May 22, 2024 | 8.16 | 8.29 | 7.94 | 8.00 | 8.00 | 101,800 |
| May 21, 2024 | 8.51 | 8.51 | 8.12 | 8.12 | 8.12 | 55,700 |
| May 17, 2024 | 8.45 | 8.61 | 8.32 | 8.47 | 8.47 | 77,000 |
| May 16, 2024 | 8.35 | 8.52 | 8.21 | 8.36 | 8.36 | 113,600 |
| May 15, 2024 | 8.16 | 8.41 | 8.05 | 8.37 | 8.37 | 162,800 |
| May 14, 2024 | 8.00 | 8.20 | 8.00 | 8.16 | 8.16 | 61,100 |
| May 13, 2024 | 7.88 | 8.19 | 7.87 | 7.93 | 7.93 | 82,900 |
| May 10, 2024 | 8.16 | 8.16 | 7.77 | 7.95 | 7.95 | 108,300 |
| May 9, 2024 | 8.33 | 8.49 | 7.99 | 8.04 | 8.04 | 106,500 |
| May 8, 2024 | 8.03 | 8.50 | 7.86 | 8.40 | 8.40 | 150,100 |
| May 7, 2024 | 8.17 | 8.24 | 8.07 | 8.11 | 8.11 | 61,600 |
| May 6, 2024 | 8.30 | 8.30 | 8.13 | 8.14 | 8.14 | 77,500 |
| May 3, 2024 | 8.32 | 8.32 | 8.10 | 8.20 | 8.20 | 110,700 |
| May 2, 2024 | 8.41 | 8.51 | 8.05 | 8.11 | 8.11 | 106,100 |
| May 1, 2024 | 8.43 | 8.59 | 8.25 | 8.42 | 8.42 | 99,100 |
| Apr 30, 2024 | 9.03 | 9.03 | 8.40 | 8.40 | 8.40 | 129,200 |
| Apr 29, 2024 | 9.02 | 9.12 | 8.87 | 9.03 | 9.03 | 121,500 |
| Apr 26, 2024 | 8.72 | 8.97 | 8.72 | 8.86 | 8.86 | 112,700 |
| Apr 25, 2024 | 8.85 | 8.85 | 8.60 | 8.74 | 8.74 | 72,400 |
| Apr 24, 2024 | 9.24 | 9.25 | 8.90 | 8.94 | 8.94 | 36,200 |
| Apr 23, 2024 | 9.10 | 9.22 | 8.94 | 9.11 | 9.11 | 46,300 |
| Apr 22, 2024 | 9.02 | 9.02 | 8.81 | 8.94 | 8.94 | 67,700 |
| Apr 19, 2024 | 9.15 | 9.29 | 9.01 | 9.03 | 9.03 | 61,300 |
| Apr 18, 2024 | 9.26 | 9.43 | 9.23 | 9.27 | 9.27 | 42,700 |
| Apr 17, 2024 | 9.27 | 9.43 | 9.19 | 9.19 | 9.19 | 36,700 |
| Apr 16, 2024 | 9.25 | 9.63 | 9.24 | 9.39 | 9.39 | 39,100 |
| Apr 15, 2024 | 9.86 | 9.86 | 9.26 | 9.32 | 9.32 | 90,000 |
| Apr 12, 2024 | 9.58 | 9.89 | 9.45 | 9.85 | 9.85 | 85,200 |
| Apr 11, 2024 | 9.59 | 9.98 | 9.40 | 9.65 | 9.65 | 67,700 |
| Apr 10, 2024 | 9.75 | 9.87 | 9.58 | 9.58 | 9.58 | 116,600 |
| Apr 9, 2024 | 9.76 | 9.93 | 9.61 | 9.91 | 9.91 | 34,700 |
| Apr 8, 2024 | 9.79 | 10.02 | 9.75 | 9.85 | 9.85 | 84,200 |
| Apr 5, 2024 | 9.56 | 9.85 | 9.43 | 9.65 | 9.65 | 69,300 |
| Apr 4, 2024 | 9.85 | 9.89 | 9.49 | 9.54 | 9.54 | 47,100 |
| Apr 3, 2024 | 9.60 | 9.89 | 9.60 | 9.79 | 9.79 | 54,400 |
| Apr 2, 2024 | 9.99 | 9.99 | 9.66 | 9.70 | 9.70 | 115,400 |
| Apr 1, 2024 | 10.46 | 10.48 | 10.01 | 10.07 | 10.07 | 64,000 |
| Mar 28, 2024 | 10.38 | 10.52 | 10.27 | 10.28 | 10.28 | 112,100 |
| Mar 27, 2024 | 10.33 | 10.49 | 10.24 | 10.35 | 10.35 | 49,200 |
| Mar 26, 2024 | 10.10 | 10.38 | 9.96 | 10.18 | 10.18 | 54,500 |
| Mar 25, 2024 | 10.09 | 10.28 | 9.91 | 10.01 | 10.01 | 87,700 |
| Mar 22, 2024 | 10.80 | 10.80 | 10.22 | 10.22 | 10.22 | 97,600 |
| Mar 21, 2024 | 10.30 | 10.71 | 10.11 | 10.68 | 10.68 | 87,000 |
| Mar 20, 2024 | 10.14 | 10.40 | 10.09 | 10.17 | 10.17 | 35,900 |
| Mar 19, 2024 | 10.01 | 10.16 | 9.87 | 10.13 | 10.13 | 77,400 |
| Mar 18, 2024 | 10.18 | 10.23 | 10.05 | 10.09 | 10.09 | 69,300 |
| Mar 15, 2024 | 10.24 | 10.39 | 10.10 | 10.14 | 10.14 | 50,500 |
| Mar 14, 2024 | 10.57 | 10.57 | 10.25 | 10.35 | 10.35 | 50,200 |
| Mar 13, 2024 | 10.62 | 10.70 | 10.35 | 10.56 | 10.56 | 59,800 |
| Mar 12, 2024 | 10.55 | 10.70 | 10.46 | 10.55 | 10.55 | 43,000 |
| Mar 11, 2024 | 10.54 | 10.71 | 10.50 | 10.55 | 10.55 | 27,700 |
| Mar 8, 2024 | 10.89 | 11.13 | 10.69 | 10.69 | 10.69 | 48,000 |
| Mar 7, 2024 | 10.63 | 11.05 | 10.48 | 10.91 | 10.91 | 99,000 |
| Mar 6, 2024 | 10.73 | 10.85 | 10.38 | 10.47 | 10.47 | 80,300 |
| Mar 5, 2024 | 11.27 | 11.27 | 10.62 | 10.70 | 10.70 | 110,100 |
| Mar 4, 2024 | 11.59 | 11.59 | 11.20 | 11.24 | 11.24 | 62,400 |
| Mar 1, 2024 | 11.41 | 11.80 | 11.32 | 11.51 | 11.51 | 115,200 |
| Feb 29, 2024 | 10.81 | 11.40 | 10.81 | 11.36 | 11.36 | 170,400 |
| Feb 28, 2024 | 10.88 | 10.95 | 10.73 | 10.77 | 10.77 | 59,700 |
| Feb 27, 2024 | 10.79 | 11.25 | 10.65 | 11.06 | 11.06 | 172,800 |
| Feb 26, 2024 | 10.63 | 10.93 | 10.62 | 10.80 | 10.80 | 92,500 |
| Feb 23, 2024 | 10.40 | 10.80 | 10.39 | 10.65 | 10.65 | 91,900 |
| Feb 22, 2024 | 10.81 | 10.81 | 10.30 | 10.43 | 10.43 | 112,600 |
| Feb 21, 2024 | 10.70 | 10.77 | 10.41 | 10.45 | 10.45 | 77,500 |
| Feb 20, 2024 | 10.71 | 10.92 | 10.54 | 10.72 | 10.72 | 81,300 |
| Feb 16, 2024 | 11.42 | 11.42 | 10.83 | 10.93 | 10.93 | 132,300 |
| Feb 15, 2024 | 11.04 | 11.52 | 10.32 | 11.47 | 11.47 | 449,000 |
| Feb 14, 2024 | 11.35 | 11.42 | 11.00 | 11.01 | 11.01 | 162,100 |
| Feb 13, 2024 | 10.91 | 11.18 | 10.77 | 11.09 | 11.09 | 134,500 |
| Feb 12, 2024 | 11.42 | 11.44 | 11.14 | 11.18 | 11.18 | 87,600 |
| Feb 9, 2024 | 10.77 | 11.57 | 10.75 | 11.46 | 11.46 | 306,300 |
| Feb 8, 2024 | 11.76 | 11.82 | 10.81 | 10.81 | 10.81 | 365,000 |
| Feb 7, 2024 | 11.66 | 12.48 | 11.13 | 11.96 | 11.96 | 367,600 |
| Feb 6, 2024 | 10.41 | 11.60 | 10.39 | 11.60 | 11.60 | 443,200 |
| Feb 5, 2024 | 10.03 | 10.14 | 9.78 | 9.98 | 9.98 | 76,900 |
| Feb 2, 2024 | 9.89 | 10.27 | 9.82 | 9.91 | 9.91 | 100,100 |
| Feb 1, 2024 | 9.58 | 9.92 | 9.42 | 9.90 | 9.90 | 46,100 |
| Jan 31, 2024 | 9.85 | 9.95 | 9.66 | 9.72 | 9.72 | 61,300 |
| Jan 30, 2024 | 9.81 | 9.98 | 9.62 | 9.79 | 9.79 | 49,800 |
| Jan 29, 2024 | 9.25 | 9.98 | 9.08 | 9.92 | 9.92 | 133,900 |
| Jan 26, 2024 | 8.69 | 9.28 | 8.69 | 9.25 | 9.25 | 106,500 |
| Jan 25, 2024 | 8.72 | 8.84 | 8.57 | 8.57 | 8.57 | 45,600 |
| Jan 24, 2024 | 8.76 | 8.77 | 8.52 | 8.55 | 8.55 | 49,700 |
| Jan 23, 2024 | 8.87 | 8.99 | 8.56 | 8.65 | 8.65 | 135,600 |
| Jan 22, 2024 | 8.74 | 8.98 | 8.74 | 8.76 | 8.76 | 86,200 |
| Jan 19, 2024 | 8.52 | 8.75 | 8.48 | 8.58 | 8.58 | 96,100 |
| Jan 18, 2024 | 8.62 | 8.77 | 8.44 | 8.50 | 8.50 | 29,200 |
| Jan 17, 2024 | 8.35 | 8.58 | 8.26 | 8.52 | 8.52 | 52,800 |
| Jan 16, 2024 | 8.56 | 8.56 | 8.35 | 8.40 | 8.40 | 33,500 |
| Jan 15, 2024 | 8.51 | 8.64 | 8.41 | 8.58 | 8.58 | 28,400 |
| Jan 12, 2024 | 8.56 | 8.70 | 8.36 | 8.55 | 8.55 | 56,200 |
| Jan 11, 2024 | 8.69 | 8.77 | 8.55 | 8.67 | 8.67 | 69,900 |
| Jan 10, 2024 | 8.83 | 8.84 | 8.51 | 8.68 | 8.68 | 122,500 |
| Jan 9, 2024 | 9.24 | 9.24 | 8.85 | 8.90 | 8.90 | 45,700 |
| Jan 8, 2024 | 9.06 | 9.21 | 9.06 | 9.19 | 9.19 | 34,100 |
| Jan 5, 2024 | 9.57 | 9.57 | 9.03 | 9.09 | 9.09 | 84,300 |
| Jan 4, 2024 | 9.64 | 9.64 | 9.40 | 9.48 | 9.48 | 34,000 |
| Jan 3, 2024 | 9.41 | 9.64 | 9.40 | 9.53 | 9.53 | 64,200 |
| Jan 2, 2024 | 9.52 | 9.57 | 9.21 | 9.56 | 9.56 | 68,100 |
| Dec 29, 2023 | 9.51 | 9.72 | 9.51 | 9.60 | 9.60 | 22,400 |
| Dec 28, 2023 | 9.50 | 9.65 | 9.45 | 9.60 | 9.60 | 30,500 |
| Dec 27, 2023 | 9.79 | 9.79 | 9.16 | 9.54 | 9.54 | 127,600 |
| Dec 22, 2023 | 9.92 | 10.01 | 9.68 | 9.74 | 9.74 | 62,100 |
| Dec 21, 2023 | 9.80 | 10.06 | 9.68 | 9.96 | 9.96 | 129,200 |
| Dec 20, 2023 | 9.74 | 9.77 | 9.57 | 9.65 | 9.65 | 58,300 |
| Dec 19, 2023 | 9.48 | 9.84 | 9.48 | 9.70 | 9.70 | 47,900 |
| Dec 18, 2023 | 9.88 | 9.98 | 9.47 | 9.47 | 9.47 | 115,400 |
| Dec 15, 2023 | 9.89 | 9.89 | 9.53 | 9.72 | 9.72 | 112,800 |
| Dec 14, 2023 | 9.62 | 9.82 | 9.62 | 9.78 | 9.78 | 67,100 |
| Dec 13, 2023 | 9.23 | 9.79 | 9.23 | 9.56 | 9.56 | 84,200 |
| Dec 12, 2023 | 9.32 | 9.33 | 9.21 | 9.21 | 9.21 | 114,100 |
| Dec 11, 2023 | 9.72 | 9.94 | 9.33 | 9.40 | 9.40 | 59,200 |
| Dec 8, 2023 | 9.44 | 9.79 | 9.44 | 9.66 | 9.66 | 82,600 |
| Dec 7, 2023 | 9.71 | 9.74 | 9.26 | 9.49 | 9.49 | 283,500 |
| Dec 6, 2023 | 10.02 | 10.18 | 10.00 | 10.01 | 10.01 | 65,200 |
| Dec 5, 2023 | 9.99 | 10.13 | 9.98 | 10.05 | 10.05 | 43,100 |
| Dec 4, 2023 | 10.00 | 10.14 | 9.95 | 9.96 | 9.96 | 126,500 |
| Dec 1, 2023 | 9.99 | 10.28 | 9.93 | 10.19 | 10.19 | 113,400 |
| Nov 30, 2023 | 10.60 | 10.60 | 9.86 | 9.86 | 9.86 | 672,000 |
| Nov 29, 2023 | 10.79 | 10.98 | 10.54 | 10.54 | 10.54 | 56,200 |
| Nov 28, 2023 | 10.90 | 11.00 | 10.71 | 10.74 | 10.74 | 92,300 |
| Nov 27, 2023 | 11.20 | 11.31 | 10.89 | 10.89 | 10.89 | 40,200 |
| Nov 24, 2023 | 11.08 | 11.32 | 11.06 | 11.20 | 11.20 | 30,000 |
| Nov 23, 2023 | 11.05 | 11.29 | 10.94 | 11.12 | 11.12 | 19,500 |
| Nov 22, 2023 | 10.92 | 11.34 | 10.80 | 11.06 | 11.06 | 73,600 |
| Nov 21, 2023 | 10.87 | 10.99 | 10.65 | 10.95 | 10.95 | 67,100 |
| Nov 20, 2023 | 10.75 | 11.25 | 10.56 | 11.00 | 11.00 | 243,800 |
| Nov 17, 2023 | 10.09 | 10.59 | 10.00 | 10.57 | 10.57 | 130,500 |
| Nov 16, 2023 | 10.01 | 10.17 | 9.92 | 9.95 | 9.95 | 36,000 |
| Nov 15, 2023 | 10.31 | 10.38 | 9.90 | 10.00 | 10.00 | 102,500 |
| Nov 14, 2023 | 10.30 | 10.71 | 10.26 | 10.31 | 10.31 | 77,300 |
| Nov 13, 2023 | 10.21 | 10.49 | 10.21 | 10.30 | 10.30 | 72,000 |
| Nov 10, 2023 | 10.34 | 10.55 | 10.11 | 10.30 | 10.30 | 56,600 |
| Nov 9, 2023 | 10.19 | 10.89 | 10.19 | 10.45 | 10.45 | 106,300 |
| Nov 8, 2023 | 9.77 | 10.18 | 9.73 | 10.05 | 10.05 | 55,700 |
| Nov 7, 2023 | 10.25 | 10.40 | 9.20 | 9.89 | 9.89 | 140,700 |
| Nov 6, 2023 | 10.85 | 10.86 | 10.20 | 10.35 | 10.35 | 63,200 |
| Nov 3, 2023 | 10.58 | 11.19 | 10.58 | 10.82 | 10.82 | 84,100 |
| Nov 2, 2023 | 10.46 | 10.95 | 10.46 | 10.61 | 10.61 | 100,000 |
| Nov 1, 2023 | 9.62 | 10.40 | 9.52 | 10.19 | 10.19 | 81,100 |
| Oct 31, 2023 | 10.04 | 10.11 | 9.61 | 9.68 | 9.68 | 87,300 |
| Oct 30, 2023 | 10.08 | 10.18 | 9.87 | 10.02 | 10.02 | 47,500 |
| Oct 27, 2023 | 10.03 | 10.24 | 9.98 | 10.03 | 10.03 | 27,600 |
| Oct 26, 2023 | 10.18 | 10.42 | 10.07 | 10.21 | 10.21 | 55,400 |
| Oct 25, 2023 | 10.54 | 10.54 | 10.06 | 10.34 | 10.34 | 91,900 |
| Oct 24, 2023 | 10.65 | 10.88 | 10.52 | 10.57 | 10.57 | 77,400 |
| Oct 23, 2023 | 10.50 | 10.91 | 10.28 | 10.61 | 10.61 | 93,500 |
Related Tickers
HAI.TO Haivision Systems Inc.
4.7700
+1.92%
NVEI.TO Nuvei Corporation
46.42
+0.30%
PAY.TO Payfare Inc.
2.1000
-0.47%
TIXT.TO TELUS International (Cda) Inc.
5.14
-1.63%
TOI.V Topicus.com Inc.
124.76
-1.97%
OPT.TO Optiva Inc.
3.4500
0.00%
MOGO.TO Mogo Inc.
1.4400
-0.69%
PANW.NE PALO ALTO NETWORKS CDR (CAD HED
22.30
-3.38%
BB.TO BlackBerry Limited
3.4850
-3.73%
STC.TO Sangoma Technologies Corporation
7.80
-3.35%