Coveo Solutions Inc. (TSX:CVO)
Canada flag Canada · Delayed Price · Currency is CAD
8.85
+0.03 (0.34%)
Sep 2, 2025, 4:00 PM EDT

Coveo Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20258.859.028.748.858.850.34%167,373
Aug 29, 20258.758.878.728.828.820.46%57,100
Aug 28, 20258.808.908.758.788.780.11%138,400
Aug 27, 20258.918.918.748.778.77-1.24%70,500
Aug 26, 20258.869.008.858.888.880.23%135,800
Aug 25, 20259.009.008.738.868.86-1.01%148,100
Aug 22, 20258.849.018.828.958.951.36%159,200
Aug 21, 20258.608.888.608.838.831.73%85,000
Aug 20, 20258.758.908.648.688.68-1.03%140,900
Aug 19, 20259.059.058.758.778.77-2.66%114,023
Aug 18, 20259.179.178.989.019.01-0.77%170,800
Aug 15, 20259.109.188.969.089.080.67%179,016
Aug 14, 20259.009.108.869.029.023.44%251,022
Aug 13, 20258.588.848.578.728.722.83%95,647
Aug 12, 20258.468.668.458.488.480.12%77,800
Aug 11, 20258.848.918.448.478.47-4.40%218,400
Aug 8, 20258.779.038.778.868.86-0.45%171,100
Aug 7, 20258.969.058.818.908.900.45%110,109
Aug 6, 20258.708.978.698.868.860.11%134,900
Aug 5, 20258.599.088.478.858.855.73%269,400
Aug 1, 20258.328.647.808.378.37-7.21%582,800
Jul 31, 20258.909.538.909.029.020.67%205,200
Jul 30, 20258.929.008.848.968.960.56%96,000
Jul 29, 20258.879.158.808.918.911.37%139,100
Jul 28, 20258.768.888.678.798.791.27%91,217
Jul 25, 20258.458.708.368.688.683.46%110,100
Jul 24, 20258.488.508.308.398.39-0.12%159,200
Jul 23, 20258.428.498.278.408.40-0.12%61,100
Jul 22, 20258.418.488.278.418.410.84%120,634
Jul 21, 20258.238.588.238.348.340.60%195,200
Jul 18, 20258.448.458.228.298.29-0.48%83,400
Jul 17, 20258.008.647.948.338.334.39%422,300
Jul 16, 20257.838.017.757.987.983.50%187,070
Jul 15, 20257.607.797.607.717.711.18%175,600
Jul 14, 20257.747.747.607.627.62-0.13%41,707
Jul 11, 20257.887.887.617.637.63-2.93%87,400
Jul 10, 20257.907.967.767.867.86-0.63%50,495
Jul 9, 20258.128.127.857.917.91-53,800
Jul 8, 20257.938.097.877.917.910.38%114,600
Jul 7, 20257.757.907.687.887.881.81%64,814
Jul 4, 20257.607.767.527.747.741.04%27,900
Jul 3, 20257.607.707.587.667.660.52%59,600
Jul 2, 20257.677.757.497.627.62-0.91%101,138
Jun 30, 20257.467.697.467.697.692.53%76,626
Jun 27, 20257.557.657.487.507.50-0.66%64,700
Jun 26, 20257.467.617.467.557.550.67%21,400
Jun 25, 20257.617.617.407.507.50-0.53%45,886
Jun 24, 20257.337.637.277.547.544.00%304,147
Jun 23, 20257.357.357.257.257.25-1.36%54,300
Jun 20, 20257.337.357.207.357.351.66%131,200