U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
19,999.50 +27.25 (+0.14%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.13 +0.30 (+0.37%) Oro
2,330.40 -0.40 (-0.02%)
Coveo Solutions Inc. (CVO.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 7.70 | 7.74 | 7.58 | 7.64 | 7.64 | 62,600 |
| 24 jun 2024 | 7.70 | 7.80 | 7.67 | 7.72 | 7.72 | 78,300 |
| 21 jun 2024 | 7.70 | 7.77 | 7.57 | 7.75 | 7.75 | 101,700 |
| 20 jun 2024 | 7.64 | 7.78 | 7.55 | 7.64 | 7.64 | 120,100 |
| 19 jun 2024 | 7.77 | 7.80 | 7.56 | 7.57 | 7.57 | 165,400 |
| 18 jun 2024 | 7.70 | 7.85 | 7.70 | 7.77 | 7.77 | 120,700 |
| 17 jun 2024 | 7.78 | 7.85 | 7.65 | 7.70 | 7.70 | 91,900 |
| 14 jun 2024 | 7.91 | 8.01 | 7.66 | 7.78 | 7.78 | 188,500 |
| 13 jun 2024 | 7.77 | 8.08 | 7.77 | 7.96 | 7.96 | 121,300 |
| 12 jun 2024 | 7.93 | 8.10 | 7.72 | 7.72 | 7.72 | 172,400 |
| 11 jun 2024 | 7.71 | 7.91 | 7.65 | 7.89 | 7.89 | 539,800 |
| 10 jun 2024 | 7.59 | 7.75 | 7.51 | 7.70 | 7.70 | 647,000 |
| 07 jun 2024 | 7.62 | 7.62 | 7.34 | 7.50 | 7.50 | 513,200 |
| 06 jun 2024 | 7.56 | 7.80 | 7.49 | 7.64 | 7.64 | 157,500 |
| 05 jun 2024 | 7.42 | 7.82 | 7.33 | 7.60 | 7.60 | 274,600 |
| 04 jun 2024 | 7.70 | 7.73 | 6.66 | 7.23 | 7.23 | 720,400 |
| 03 jun 2024 | 7.57 | 7.65 | 7.26 | 7.34 | 7.34 | 177,000 |
| 31 may 2024 | 7.98 | 7.98 | 7.53 | 7.71 | 7.71 | 242,400 |
| 30 may 2024 | 7.82 | 7.91 | 7.68 | 7.80 | 7.80 | 106,200 |
| 29 may 2024 | 7.93 | 8.06 | 7.78 | 7.78 | 7.78 | 77,800 |
| 28 may 2024 | 7.92 | 8.08 | 7.89 | 8.04 | 8.04 | 119,000 |
| 27 may 2024 | 7.92 | 7.99 | 7.87 | 7.91 | 7.91 | 52,200 |
| 24 may 2024 | 7.94 | 8.03 | 7.90 | 7.93 | 7.93 | 42,000 |
| 23 may 2024 | 8.01 | 8.19 | 7.87 | 7.93 | 7.93 | 72,600 |
| 22 may 2024 | 8.16 | 8.29 | 7.94 | 8.00 | 8.00 | 101,800 |
| 21 may 2024 | 8.51 | 8.51 | 8.12 | 8.12 | 8.12 | 55,700 |
| 17 may 2024 | 8.45 | 8.61 | 8.32 | 8.47 | 8.47 | 77,000 |
| 16 may 2024 | 8.35 | 8.52 | 8.21 | 8.36 | 8.36 | 113,600 |
| 15 may 2024 | 8.16 | 8.41 | 8.05 | 8.37 | 8.37 | 162,800 |
| 14 may 2024 | 8.00 | 8.20 | 8.00 | 8.16 | 8.16 | 61,100 |
| 13 may 2024 | 7.88 | 8.19 | 7.87 | 7.93 | 7.93 | 82,900 |
| 10 may 2024 | 8.16 | 8.16 | 7.77 | 7.95 | 7.95 | 108,300 |
| 09 may 2024 | 8.33 | 8.49 | 7.99 | 8.04 | 8.04 | 106,500 |
| 08 may 2024 | 8.03 | 8.50 | 7.86 | 8.40 | 8.40 | 150,100 |
| 07 may 2024 | 8.17 | 8.24 | 8.07 | 8.11 | 8.11 | 61,600 |
| 06 may 2024 | 8.30 | 8.30 | 8.13 | 8.14 | 8.14 | 77,500 |
| 03 may 2024 | 8.32 | 8.32 | 8.10 | 8.20 | 8.20 | 110,700 |
| 02 may 2024 | 8.41 | 8.51 | 8.05 | 8.11 | 8.11 | 106,100 |
| 01 may 2024 | 8.43 | 8.59 | 8.25 | 8.42 | 8.42 | 99,100 |
| 30 abr 2024 | 9.03 | 9.03 | 8.40 | 8.40 | 8.40 | 129,200 |
| 29 abr 2024 | 9.02 | 9.12 | 8.87 | 9.03 | 9.03 | 121,500 |
| 26 abr 2024 | 8.72 | 8.97 | 8.72 | 8.86 | 8.86 | 112,700 |
| 25 abr 2024 | 8.85 | 8.85 | 8.60 | 8.74 | 8.74 | 72,400 |
| 24 abr 2024 | 9.24 | 9.25 | 8.90 | 8.94 | 8.94 | 36,200 |
| 23 abr 2024 | 9.10 | 9.22 | 8.94 | 9.11 | 9.11 | 46,300 |
| 22 abr 2024 | 9.02 | 9.02 | 8.81 | 8.94 | 8.94 | 67,700 |
| 19 abr 2024 | 9.15 | 9.29 | 9.01 | 9.03 | 9.03 | 61,300 |
| 18 abr 2024 | 9.26 | 9.43 | 9.23 | 9.27 | 9.27 | 42,700 |
| 17 abr 2024 | 9.27 | 9.43 | 9.19 | 9.19 | 9.19 | 36,700 |
| 16 abr 2024 | 9.25 | 9.63 | 9.24 | 9.39 | 9.39 | 39,100 |
| 15 abr 2024 | 9.86 | 9.86 | 9.26 | 9.32 | 9.32 | 90,000 |
| 12 abr 2024 | 9.58 | 9.89 | 9.45 | 9.85 | 9.85 | 85,200 |
| 11 abr 2024 | 9.59 | 9.98 | 9.40 | 9.65 | 9.65 | 67,700 |
| 10 abr 2024 | 9.75 | 9.87 | 9.58 | 9.58 | 9.58 | 116,600 |
| 09 abr 2024 | 9.76 | 9.93 | 9.61 | 9.91 | 9.91 | 34,700 |
| 08 abr 2024 | 9.79 | 10.02 | 9.75 | 9.85 | 9.85 | 84,200 |
| 05 abr 2024 | 9.56 | 9.85 | 9.43 | 9.65 | 9.65 | 69,300 |
| 04 abr 2024 | 9.85 | 9.89 | 9.49 | 9.54 | 9.54 | 47,100 |
| 03 abr 2024 | 9.60 | 9.89 | 9.60 | 9.79 | 9.79 | 54,400 |
| 02 abr 2024 | 9.99 | 9.99 | 9.66 | 9.70 | 9.70 | 115,400 |
| 01 abr 2024 | 10.46 | 10.48 | 10.01 | 10.07 | 10.07 | 64,000 |
| 28 mar 2024 | 10.38 | 10.52 | 10.27 | 10.28 | 10.28 | 112,100 |
| 27 mar 2024 | 10.33 | 10.49 | 10.24 | 10.35 | 10.35 | 49,200 |
| 26 mar 2024 | 10.10 | 10.38 | 9.96 | 10.18 | 10.18 | 54,500 |
| 25 mar 2024 | 10.09 | 10.28 | 9.91 | 10.01 | 10.01 | 87,700 |
| 22 mar 2024 | 10.80 | 10.80 | 10.22 | 10.22 | 10.22 | 97,600 |
| 21 mar 2024 | 10.30 | 10.71 | 10.11 | 10.68 | 10.68 | 87,000 |
| 20 mar 2024 | 10.14 | 10.40 | 10.09 | 10.17 | 10.17 | 35,900 |
| 19 mar 2024 | 10.01 | 10.16 | 9.87 | 10.13 | 10.13 | 77,400 |
| 18 mar 2024 | 10.18 | 10.23 | 10.05 | 10.09 | 10.09 | 69,300 |
| 15 mar 2024 | 10.24 | 10.39 | 10.10 | 10.14 | 10.14 | 50,500 |
| 14 mar 2024 | 10.57 | 10.57 | 10.25 | 10.35 | 10.35 | 50,200 |
| 13 mar 2024 | 10.62 | 10.70 | 10.35 | 10.56 | 10.56 | 59,800 |
| 12 mar 2024 | 10.55 | 10.70 | 10.46 | 10.55 | 10.55 | 43,000 |
| 11 mar 2024 | 10.54 | 10.71 | 10.50 | 10.55 | 10.55 | 27,700 |
| 08 mar 2024 | 10.89 | 11.13 | 10.69 | 10.69 | 10.69 | 48,000 |
| 07 mar 2024 | 10.63 | 11.05 | 10.48 | 10.91 | 10.91 | 99,000 |
| 06 mar 2024 | 10.73 | 10.85 | 10.38 | 10.47 | 10.47 | 80,300 |
| 05 mar 2024 | 11.27 | 11.27 | 10.62 | 10.70 | 10.70 | 110,100 |
| 04 mar 2024 | 11.59 | 11.59 | 11.20 | 11.24 | 11.24 | 62,400 |
| 01 mar 2024 | 11.41 | 11.80 | 11.32 | 11.51 | 11.51 | 115,200 |
| 29 feb 2024 | 10.81 | 11.40 | 10.81 | 11.36 | 11.36 | 170,400 |
| 28 feb 2024 | 10.88 | 10.95 | 10.73 | 10.77 | 10.77 | 59,700 |
| 27 feb 2024 | 10.79 | 11.25 | 10.65 | 11.06 | 11.06 | 172,800 |
| 26 feb 2024 | 10.63 | 10.93 | 10.62 | 10.80 | 10.80 | 92,500 |
| 23 feb 2024 | 10.40 | 10.80 | 10.39 | 10.65 | 10.65 | 91,900 |
| 22 feb 2024 | 10.81 | 10.81 | 10.30 | 10.43 | 10.43 | 112,600 |
| 21 feb 2024 | 10.70 | 10.77 | 10.41 | 10.45 | 10.45 | 77,500 |
| 20 feb 2024 | 10.71 | 10.92 | 10.54 | 10.72 | 10.72 | 81,300 |
| 16 feb 2024 | 11.42 | 11.42 | 10.83 | 10.93 | 10.93 | 132,300 |
| 15 feb 2024 | 11.04 | 11.52 | 10.32 | 11.47 | 11.47 | 449,000 |
| 14 feb 2024 | 11.35 | 11.42 | 11.00 | 11.01 | 11.01 | 162,100 |
| 13 feb 2024 | 10.91 | 11.18 | 10.77 | 11.09 | 11.09 | 134,500 |
| 12 feb 2024 | 11.42 | 11.44 | 11.14 | 11.18 | 11.18 | 87,600 |
| 09 feb 2024 | 10.77 | 11.57 | 10.75 | 11.46 | 11.46 | 306,300 |
| 08 feb 2024 | 11.76 | 11.82 | 10.81 | 10.81 | 10.81 | 365,000 |
| 07 feb 2024 | 11.66 | 12.48 | 11.13 | 11.96 | 11.96 | 367,600 |
| 06 feb 2024 | 10.41 | 11.60 | 10.39 | 11.60 | 11.60 | 443,200 |
| 05 feb 2024 | 10.03 | 10.14 | 9.78 | 9.98 | 9.98 | 76,900 |
| 02 feb 2024 | 9.89 | 10.27 | 9.82 | 9.91 | 9.91 | 100,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.