Coveo Solutions Inc. (TSX: CVO)
Canada
· Delayed Price · Currency is CAD 6.38
-0.02 (-0.31%)
Dec 31, 2024, 3:59 PM EST
Coveo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 6.40 | 6.48 | 6.29 | 6.38 | 6.38 | -0.31% | 80,044 |
| Dec 30, 2024 | 6.52 | 6.53 | 6.34 | 6.40 | 6.40 | -3.32% | 81,604 |
| Dec 27, 2024 | 6.70 | 6.77 | 6.50 | 6.62 | 6.62 | -2.22% | 57,900 |
| Dec 24, 2024 | 6.80 | 6.89 | 6.70 | 6.77 | 6.77 | -0.29% | 46,500 |
| Dec 23, 2024 | 6.78 | 6.90 | 6.69 | 6.79 | 6.79 | -1.16% | 70,906 |
| Dec 20, 2024 | 6.61 | 6.93 | 6.61 | 6.87 | 6.87 | 1.63% | 107,400 |
| Dec 19, 2024 | 6.64 | 6.82 | 6.60 | 6.76 | 6.76 | 2.42% | 130,424 |
| Dec 18, 2024 | 6.61 | 6.98 | 6.52 | 6.60 | 6.60 | 0.30% | 157,200 |
| Dec 17, 2024 | 6.44 | 6.70 | 6.44 | 6.58 | 6.58 | - | 90,500 |
| Dec 16, 2024 | 6.56 | 6.66 | 6.51 | 6.58 | 6.58 | -0.15% | 110,031 |
| Dec 13, 2024 | 6.50 | 6.82 | 6.50 | 6.59 | 6.59 | -0.90% | 121,535 |
| Dec 12, 2024 | 6.40 | 6.65 | 6.30 | 6.65 | 6.65 | 4.07% | 175,600 |
| Dec 11, 2024 | 6.62 | 6.63 | 6.37 | 6.39 | 6.39 | -4.05% | 176,400 |
| Dec 10, 2024 | 6.74 | 6.79 | 6.60 | 6.66 | 6.66 | -2.20% | 146,000 |
| Dec 9, 2024 | 6.86 | 6.92 | 6.69 | 6.81 | 6.81 | 0.89% | 161,239 |
| Dec 6, 2024 | 6.41 | 6.89 | 6.41 | 6.75 | 6.75 | 3.53% | 194,349 |
| Dec 5, 2024 | 6.69 | 6.81 | 6.46 | 6.52 | 6.52 | -1.66% | 240,503 |
| Dec 4, 2024 | 7.30 | 7.35 | 6.58 | 6.63 | 6.63 | -11.13% | 346,947 |
| Dec 3, 2024 | 7.17 | 7.48 | 7.09 | 7.46 | 7.46 | 3.47% | 101,305 |
| Dec 2, 2024 | 7.26 | 7.30 | 7.14 | 7.21 | 7.21 | -1.37% | 68,900 |
| Nov 29, 2024 | 7.35 | 7.45 | 7.28 | 7.31 | 7.31 | -0.27% | 34,617 |
| Nov 28, 2024 | 7.28 | 7.43 | 7.24 | 7.33 | 7.33 | -0.41% | 76,533 |
| Nov 27, 2024 | 7.40 | 7.46 | 7.30 | 7.36 | 7.36 | -0.81% | 94,500 |
| Nov 26, 2024 | 7.23 | 7.57 | 7.17 | 7.42 | 7.42 | 2.63% | 130,441 |
| Nov 25, 2024 | 7.18 | 7.37 | 7.06 | 7.23 | 7.23 | 0.70% | 880,534 |
| Nov 22, 2024 | 6.76 | 7.20 | 6.76 | 7.18 | 7.18 | 5.59% | 215,920 |
| Nov 21, 2024 | 6.76 | 6.89 | 6.66 | 6.80 | 6.80 | 0.59% | 75,100 |
| Nov 20, 2024 | 6.95 | 7.07 | 6.72 | 6.76 | 6.76 | -3.43% | 152,532 |
| Nov 19, 2024 | 6.74 | 7.10 | 6.65 | 7.00 | 7.00 | 2.04% | 125,117 |
| Nov 18, 2024 | 6.96 | 7.12 | 6.81 | 6.86 | 6.86 | -2.70% | 108,411 |
| Nov 15, 2024 | 6.99 | 7.17 | 6.95 | 7.05 | 7.05 | 1.15% | 170,600 |
| Nov 14, 2024 | 7.18 | 7.30 | 6.93 | 6.97 | 6.97 | -4.52% | 151,700 |
| Nov 13, 2024 | 7.09 | 7.44 | 7.08 | 7.30 | 7.30 | 3.25% | 229,700 |
| Nov 12, 2024 | 6.94 | 7.12 | 6.94 | 7.07 | 7.07 | 1.29% | 286,843 |
| Nov 11, 2024 | 6.83 | 7.05 | 6.72 | 6.98 | 6.98 | 1.75% | 183,217 |
| Nov 8, 2024 | 7.22 | 7.22 | 6.79 | 6.86 | 6.86 | -5.51% | 175,100 |
| Nov 7, 2024 | 7.13 | 7.48 | 6.96 | 7.26 | 7.26 | 0.14% | 286,601 |
| Nov 6, 2024 | 7.35 | 7.48 | 6.90 | 7.25 | 7.25 | 1.54% | 495,400 |
| Nov 5, 2024 | 6.19 | 7.28 | 6.10 | 7.14 | 7.14 | 20.00% | 989,925 |
| Nov 4, 2024 | 5.97 | 6.08 | 5.40 | 5.95 | 5.95 | 13.98% | 664,800 |
| Nov 1, 2024 | 5.28 | 5.29 | 5.21 | 5.22 | 5.22 | -0.57% | 176,000 |
| Oct 31, 2024 | 5.30 | 5.40 | 5.07 | 5.25 | 5.25 | - | 179,000 |
| Oct 30, 2024 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 251,400 |
| Oct 29, 2024 | 5.43 | 5.43 | 5.24 | 5.25 | 5.25 | -0.19% | 484,426 |
| Oct 28, 2024 | 5.25 | 5.32 | 5.22 | 5.26 | 5.26 | 0.19% | 46,639 |
| Oct 25, 2024 | 5.33 | 5.42 | 5.23 | 5.25 | 5.25 | -1.69% | 66,500 |
| Oct 24, 2024 | 5.28 | 5.40 | 5.25 | 5.34 | 5.34 | 1.91% | 95,611 |
| Oct 23, 2024 | 5.60 | 5.60 | 5.22 | 5.24 | 5.24 | -4.90% | 201,200 |
| Oct 22, 2024 | 5.64 | 5.64 | 5.47 | 5.51 | 5.51 | -1.61% | 63,000 |
| Oct 21, 2024 | 5.71 | 5.71 | 5.48 | 5.60 | 5.60 | -0.88% | 58,441 |
| Oct 18, 2024 | 5.77 | 5.77 | 5.59 | 5.65 | 5.65 | -0.35% | 52,920 |
| Oct 17, 2024 | 5.76 | 5.76 | 5.60 | 5.67 | 5.67 | 1.25% | 72,000 |
| Oct 16, 2024 | 5.58 | 5.67 | 5.52 | 5.60 | 5.60 | 0.72% | 43,016 |
| Oct 15, 2024 | 5.71 | 5.71 | 5.52 | 5.56 | 5.56 | -3.64% | 101,948 |
| Oct 11, 2024 | 5.63 | 5.81 | 5.63 | 5.77 | 5.77 | 1.41% | 50,100 |
| Oct 10, 2024 | 5.78 | 5.78 | 5.60 | 5.69 | 5.69 | - | 32,108 |
| Oct 9, 2024 | 5.62 | 5.75 | 5.60 | 5.69 | 5.69 | 1.97% | 45,718 |
| Oct 8, 2024 | 5.56 | 5.64 | 5.51 | 5.58 | 5.58 | -0.53% | 38,400 |
| Oct 7, 2024 | 5.62 | 5.64 | 5.50 | 5.61 | 5.61 | -0.18% | 60,400 |
| Oct 4, 2024 | 5.76 | 5.80 | 5.61 | 5.62 | 5.62 | -3.10% | 111,200 |
| Oct 3, 2024 | 5.87 | 5.87 | 5.71 | 5.80 | 5.80 | -1.69% | 56,400 |
| Oct 2, 2024 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -0.51% | 56,600 |
| Oct 1, 2024 | 6.22 | 6.22 | 5.91 | 5.93 | 5.93 | -3.42% | 64,843 |
| Sep 30, 2024 | 6.08 | 6.14 | 6.04 | 6.14 | 6.14 | 1.99% | 76,240 |
| Sep 27, 2024 | 6.13 | 6.20 | 6.01 | 6.02 | 6.02 | -1.31% | 68,100 |
| Sep 26, 2024 | 6.10 | 6.17 | 6.06 | 6.10 | 6.10 | 0.99% | 27,216 |
| Sep 25, 2024 | 6.33 | 6.33 | 6.03 | 6.04 | 6.04 | -4.43% | 80,721 |
| Sep 24, 2024 | 6.21 | 6.32 | 6.12 | 6.32 | 6.32 | 2.76% | 88,729 |
| Sep 23, 2024 | 6.29 | 6.30 | 6.14 | 6.15 | 6.15 | -2.07% | 65,100 |
| Sep 20, 2024 | 6.22 | 6.29 | 6.17 | 6.28 | 6.28 | 0.48% | 116,500 |
| Sep 19, 2024 | 6.14 | 6.31 | 6.14 | 6.25 | 6.25 | 1.46% | 115,140 |
| Sep 18, 2024 | 6.33 | 6.35 | 6.12 | 6.16 | 6.16 | -2.99% | 106,844 |
| Sep 17, 2024 | 6.00 | 6.40 | 6.00 | 6.35 | 6.35 | 6.01% | 193,200 |
| Sep 16, 2024 | 6.15 | 6.15 | 5.90 | 5.99 | 5.99 | 1.53% | 129,509 |
| Sep 13, 2024 | 5.93 | 6.02 | 5.87 | 5.90 | 5.90 | 1.20% | 105,000 |
| Sep 12, 2024 | 5.74 | 5.92 | 5.64 | 5.83 | 5.83 | 1.22% | 108,406 |
| 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 | -0.17% | 119,500 |
| Sep 9, 2024 | 5.79 | 5.85 | 5.71 | 5.77 | 5.77 | 1.23% | 108,030 |
| Sep 6, 2024 | 5.75 | 5.93 | 5.56 | 5.70 | 5.70 | -1.72% | 97,710 |
| Sep 5, 2024 | 5.88 | 5.99 | 5.79 | 5.80 | 5.80 | -1.53% | 58,600 |
| Sep 4, 2024 | 5.97 | 6.02 | 5.86 | 5.89 | 5.89 | -1.34% | 72,319 |
| Sep 3, 2024 | 6.16 | 6.27 | 5.92 | 5.97 | 5.97 | -6.13% | 140,200 |
| Aug 30, 2024 | 6.36 | 6.37 | 6.18 | 6.36 | 6.36 | 2.09% | 59,400 |
| Aug 29, 2024 | 6.24 | 6.45 | 6.23 | 6.23 | 6.23 | -0.64% | 141,001 |
| Aug 28, 2024 | 6.34 | 6.38 | 6.15 | 6.27 | 6.27 | -0.48% | 82,003 |
| 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 | 2.27% | 114,400 |
| Aug 23, 2024 | 6.09 | 6.33 | 6.03 | 6.16 | 6.16 | 3.36% | 202,100 |
| Aug 22, 2024 | 6.16 | 6.17 | 5.83 | 5.96 | 5.96 | -4.79% | 338,915 |
| Aug 21, 2024 | 6.49 | 6.50 | 6.23 | 6.26 | 6.26 | -1.88% | 54,402 |
| Aug 20, 2024 | 6.59 | 6.60 | 6.38 | 6.38 | 6.38 | -3.04% | 64,612 |
| Aug 19, 2024 | 6.59 | 6.72 | 6.56 | 6.58 | 6.58 | -0.30% | 87,400 |
| Aug 16, 2024 | 6.43 | 6.61 | 6.43 | 6.60 | 6.60 | 0.30% | 171,700 |
| Aug 15, 2024 | 6.40 | 6.64 | 6.40 | 6.58 | 6.58 | 3.13% | 88,428 |
| Aug 14, 2024 | 6.35 | 6.46 | 6.30 | 6.38 | 6.38 | -1.09% | 54,912 |
| Aug 13, 2024 | 6.02 | 6.52 | 6.02 | 6.45 | 6.45 | 6.44% | 173,215 |
| Aug 12, 2024 | 5.95 | 6.18 | 5.94 | 6.06 | 6.06 | 2.54% | 154,549 |
| Aug 9, 2024 | 6.27 | 6.27 | 5.91 | 5.91 | 5.91 | -4.98% | 88,600 |
| Aug 8, 2024 | 5.84 | 6.30 | 5.84 | 6.22 | 6.22 | 6.32% | 231,000 |