Coveo Solutions Inc. (TSX:CVO)
Canada · Delayed Price · Currency is CAD 9.23
+0.14 (1.54%)
Sep 23, 2025, 3:03 PM EDT
Coveo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 9.15 | 9.28 | 9.06 | 9.18 | 9.18 | 0.99% | 141,502 |
| Sep 22, 2025 | 9.24 | 9.37 | 9.03 | 9.09 | 9.09 | -2.36% | 150,300 |
| Sep 19, 2025 | 9.36 | 9.38 | 9.20 | 9.31 | 9.31 | -0.11% | 98,100 |
| Sep 18, 2025 | 9.35 | 9.45 | 9.29 | 9.32 | 9.32 | 1.19% | 153,900 |
| Sep 17, 2025 | 9.29 | 9.29 | 9.05 | 9.21 | 9.21 | 0.22% | 131,528 |
| Sep 16, 2025 | 9.14 | 9.35 | 9.12 | 9.19 | 9.19 | 0.55% | 109,840 |
| Sep 15, 2025 | 9.32 | 9.32 | 8.90 | 9.14 | 9.14 | -1.40% | 175,009 |
| Sep 12, 2025 | 9.13 | 9.53 | 9.13 | 9.27 | 9.27 | 1.64% | 529,000 |
| Sep 11, 2025 | 8.98 | 9.13 | 8.98 | 9.12 | 9.12 | 1.79% | 249,500 |
| Sep 10, 2025 | 8.96 | 9.05 | 8.86 | 8.96 | 8.96 | 0.34% | 140,305 |
| Sep 9, 2025 | 9.03 | 9.06 | 8.87 | 8.93 | 8.93 | -1.43% | 114,000 |
| Sep 8, 2025 | 8.84 | 9.22 | 8.83 | 9.06 | 9.06 | 2.60% | 235,114 |
| Sep 5, 2025 | 8.80 | 8.94 | 8.73 | 8.83 | 8.83 | - | 162,700 |
| Sep 4, 2025 | 8.75 | 8.86 | 8.74 | 8.83 | 8.83 | 0.80% | 100,100 |
| Sep 3, 2025 | 8.80 | 8.85 | 8.73 | 8.76 | 8.76 | -1.02% | 105,100 |
| Sep 2, 2025 | 8.85 | 9.02 | 8.74 | 8.85 | 8.85 | 0.34% | 167,400 |
| Aug 29, 2025 | 8.75 | 8.87 | 8.72 | 8.82 | 8.82 | 0.46% | 57,100 |
| Aug 28, 2025 | 8.80 | 8.90 | 8.75 | 8.78 | 8.78 | 0.11% | 138,400 |
| Aug 27, 2025 | 8.91 | 8.91 | 8.74 | 8.77 | 8.77 | -1.24% | 70,500 |
| Aug 26, 2025 | 8.86 | 9.00 | 8.85 | 8.88 | 8.88 | 0.23% | 135,800 |
| Aug 25, 2025 | 9.00 | 9.00 | 8.73 | 8.86 | 8.86 | -1.01% | 148,100 |
| Aug 22, 2025 | 8.84 | 9.01 | 8.82 | 8.95 | 8.95 | 1.36% | 159,200 |
| Aug 21, 2025 | 8.60 | 8.88 | 8.60 | 8.83 | 8.83 | 1.73% | 85,000 |
| Aug 20, 2025 | 8.75 | 8.90 | 8.64 | 8.68 | 8.68 | -1.03% | 140,900 |
| Aug 19, 2025 | 9.05 | 9.05 | 8.75 | 8.77 | 8.77 | -2.66% | 114,023 |
| Aug 18, 2025 | 9.17 | 9.17 | 8.98 | 9.01 | 9.01 | -0.77% | 170,800 |
| Aug 15, 2025 | 9.10 | 9.18 | 8.96 | 9.08 | 9.08 | 0.67% | 179,016 |
| Aug 14, 2025 | 9.00 | 9.10 | 8.86 | 9.02 | 9.02 | 3.44% | 251,022 |
| Aug 13, 2025 | 8.58 | 8.84 | 8.57 | 8.72 | 8.72 | 2.83% | 95,647 |
| Aug 12, 2025 | 8.46 | 8.66 | 8.45 | 8.48 | 8.48 | 0.12% | 77,800 |
| Aug 11, 2025 | 8.84 | 8.91 | 8.44 | 8.47 | 8.47 | -4.40% | 218,400 |
| Aug 8, 2025 | 8.77 | 9.03 | 8.77 | 8.86 | 8.86 | -0.45% | 171,100 |
| Aug 7, 2025 | 8.96 | 9.05 | 8.81 | 8.90 | 8.90 | 0.45% | 110,109 |
| Aug 6, 2025 | 8.70 | 8.97 | 8.69 | 8.86 | 8.86 | 0.11% | 134,900 |
| Aug 5, 2025 | 8.59 | 9.08 | 8.47 | 8.85 | 8.85 | 5.73% | 269,400 |
| Aug 1, 2025 | 8.32 | 8.64 | 7.80 | 8.37 | 8.37 | -7.21% | 582,800 |
| 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 |