Coveo Solutions Inc. (TSX:CVO)
Canada · Delayed Price · Currency is CAD 8.37
-0.65 (-7.21%)
Aug 1, 2025, 4:00 PM EDT
Coveo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.32 | 8.64 | 7.80 | 8.37 | 8.37 | -7.21% | 582,772 |
| Jul 31, 2025 | 8.90 | 9.53 | 8.90 | 9.02 | 9.02 | 0.67% | 205,200 |
| Jul 30, 2025 | 8.92 | 9.00 | 8.84 | 8.96 | 8.96 | 0.56% | 96,000 |
| Jul 29, 2025 | 8.87 | 9.15 | 8.80 | 8.91 | 8.91 | 1.37% | 139,100 |
| Jul 28, 2025 | 8.76 | 8.88 | 8.67 | 8.79 | 8.79 | 1.27% | 91,217 |
| Jul 25, 2025 | 8.45 | 8.70 | 8.36 | 8.68 | 8.68 | 3.46% | 110,100 |
| Jul 24, 2025 | 8.48 | 8.50 | 8.30 | 8.39 | 8.39 | -0.12% | 159,200 |
| Jul 23, 2025 | 8.42 | 8.49 | 8.27 | 8.40 | 8.40 | -0.12% | 61,100 |
| Jul 22, 2025 | 8.41 | 8.48 | 8.27 | 8.41 | 8.41 | 0.84% | 120,634 |
| Jul 21, 2025 | 8.23 | 8.58 | 8.23 | 8.34 | 8.34 | 0.60% | 195,200 |
| Jul 18, 2025 | 8.44 | 8.45 | 8.22 | 8.29 | 8.29 | -0.48% | 83,400 |
| Jul 17, 2025 | 8.00 | 8.64 | 7.94 | 8.33 | 8.33 | 4.39% | 422,300 |
| Jul 16, 2025 | 7.83 | 8.01 | 7.75 | 7.98 | 7.98 | 3.50% | 187,070 |
| Jul 15, 2025 | 7.60 | 7.79 | 7.60 | 7.71 | 7.71 | 1.18% | 175,600 |
| Jul 14, 2025 | 7.74 | 7.74 | 7.60 | 7.62 | 7.62 | -0.13% | 41,707 |
| Jul 11, 2025 | 7.88 | 7.88 | 7.61 | 7.63 | 7.63 | -2.93% | 87,400 |
| Jul 10, 2025 | 7.90 | 7.96 | 7.76 | 7.86 | 7.86 | -0.63% | 50,495 |
| Jul 9, 2025 | 8.12 | 8.12 | 7.85 | 7.91 | 7.91 | - | 53,800 |
| Jul 8, 2025 | 7.93 | 8.09 | 7.87 | 7.91 | 7.91 | 0.38% | 114,600 |
| Jul 7, 2025 | 7.75 | 7.90 | 7.68 | 7.88 | 7.88 | 1.81% | 64,814 |
| Jul 4, 2025 | 7.60 | 7.76 | 7.52 | 7.74 | 7.74 | 1.04% | 27,900 |
| Jul 3, 2025 | 7.60 | 7.70 | 7.58 | 7.66 | 7.66 | 0.52% | 59,600 |
| Jul 2, 2025 | 7.67 | 7.75 | 7.49 | 7.62 | 7.62 | -0.91% | 101,138 |
| Jun 30, 2025 | 7.46 | 7.69 | 7.46 | 7.69 | 7.69 | 2.53% | 76,626 |
| Jun 27, 2025 | 7.55 | 7.65 | 7.48 | 7.50 | 7.50 | -0.66% | 64,700 |
| Jun 26, 2025 | 7.46 | 7.61 | 7.46 | 7.55 | 7.55 | 0.67% | 21,400 |
| Jun 25, 2025 | 7.61 | 7.61 | 7.40 | 7.50 | 7.50 | -0.53% | 45,886 |
| Jun 24, 2025 | 7.33 | 7.63 | 7.27 | 7.54 | 7.54 | 4.00% | 304,147 |
| Jun 23, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | 54,300 |
| Jun 20, 2025 | 7.33 | 7.35 | 7.20 | 7.35 | 7.35 | 1.66% | 131,200 |
| Jun 19, 2025 | 7.09 | 7.28 | 7.09 | 7.23 | 7.23 | 1.97% | 40,923 |
| Jun 18, 2025 | 7.20 | 7.39 | 7.03 | 7.09 | 7.09 | -2.34% | 909,700 |
| Jun 17, 2025 | 7.30 | 7.37 | 7.20 | 7.26 | 7.26 | -1.76% | 50,000 |
| Jun 16, 2025 | 7.47 | 7.50 | 7.33 | 7.39 | 7.39 | - | 37,317 |
| Jun 13, 2025 | 7.50 | 7.52 | 7.33 | 7.39 | 7.39 | -1.47% | 94,081 |
| Jun 12, 2025 | 7.41 | 7.67 | 7.41 | 7.50 | 7.50 | 0.40% | 110,000 |
| Jun 11, 2025 | 7.52 | 7.52 | 7.39 | 7.47 | 7.47 | - | 46,050 |
| Jun 10, 2025 | 7.49 | 7.50 | 7.43 | 7.47 | 7.47 | -0.27% | 42,447 |
| Jun 9, 2025 | 7.50 | 7.55 | 7.41 | 7.49 | 7.49 | -0.27% | 88,312 |
| Jun 6, 2025 | 7.35 | 7.60 | 7.30 | 7.51 | 7.51 | 2.74% | 357,433 |
| Jun 5, 2025 | 7.28 | 7.33 | 7.18 | 7.31 | 7.31 | 1.53% | 93,723 |
| Jun 4, 2025 | 7.11 | 7.29 | 7.08 | 7.20 | 7.20 | - | 85,740 |
| Jun 3, 2025 | 7.17 | 7.30 | 7.12 | 7.20 | 7.20 | -0.14% | 50,733 |
| Jun 2, 2025 | 6.87 | 7.42 | 6.77 | 7.21 | 7.21 | 3.74% | 312,637 |
| May 30, 2025 | 6.97 | 6.99 | 6.87 | 6.95 | 6.95 | -0.86% | 80,300 |
| May 29, 2025 | 7.08 | 7.20 | 6.91 | 7.01 | 7.01 | -0.71% | 90,200 |
| May 28, 2025 | 7.08 | 7.13 | 7.01 | 7.06 | 7.06 | -0.14% | 83,600 |
| May 27, 2025 | 7.17 | 7.18 | 7.05 | 7.07 | 7.07 | -0.42% | 102,500 |
| May 26, 2025 | 6.90 | 7.15 | 6.90 | 7.10 | 7.10 | 3.05% | 170,600 |
| May 23, 2025 | 6.69 | 7.06 | 6.69 | 6.89 | 6.89 | -0.72% | 289,400 |