Coveo Solutions Inc. (TSX:CVO)
Canada
· Delayed Price · Currency is CAD 6.75
+0.31 (4.81%)
May 12, 2025, 4:00 PM EDT
Coveo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.59 | 6.80 | 6.56 | 6.75 | 6.75 | 4.81% | 51,895 |
| May 9, 2025 | 6.42 | 6.63 | 6.40 | 6.44 | 6.44 | -0.16% | 66,700 |
| May 8, 2025 | 6.42 | 6.51 | 6.25 | 6.45 | 6.45 | 2.38% | 53,222 |
| May 7, 2025 | 6.25 | 6.36 | 6.25 | 6.30 | 6.30 | 0.96% | 27,038 |
| May 6, 2025 | 6.26 | 6.31 | 6.20 | 6.24 | 6.24 | -0.32% | 24,000 |
| May 5, 2025 | 6.30 | 6.35 | 6.24 | 6.26 | 6.26 | 0.48% | 18,100 |
| May 2, 2025 | 6.25 | 6.37 | 6.16 | 6.23 | 6.23 | -0.16% | 25,721 |
| May 1, 2025 | 6.22 | 6.43 | 6.18 | 6.24 | 6.24 | 1.63% | 64,929 |
| Apr 30, 2025 | 6.19 | 6.19 | 6.00 | 6.14 | 6.14 | -1.44% | 49,133 |
| Apr 29, 2025 | 6.13 | 6.34 | 6.13 | 6.23 | 6.23 | 1.63% | 63,219 |
| Apr 28, 2025 | 6.14 | 6.16 | 6.05 | 6.13 | 6.13 | 0.82% | 22,300 |
| Apr 25, 2025 | 6.30 | 6.30 | 5.96 | 6.08 | 6.08 | -0.16% | 37,631 |
| Apr 24, 2025 | 6.02 | 6.15 | 5.89 | 6.09 | 6.09 | 2.01% | 52,120 |
| Apr 23, 2025 | 5.74 | 6.00 | 5.67 | 5.97 | 5.97 | 5.48% | 93,000 |
| Apr 22, 2025 | 5.74 | 5.83 | 5.58 | 5.66 | 5.66 | 1.25% | 45,200 |
| Apr 21, 2025 | 5.27 | 5.61 | 5.27 | 5.59 | 5.59 | 0.90% | 59,500 |
| Apr 17, 2025 | 5.60 | 5.65 | 5.54 | 5.54 | 5.54 | -0.54% | 33,805 |
| Apr 16, 2025 | 5.46 | 5.62 | 5.46 | 5.57 | 5.57 | -0.71% | 95,203 |
| Apr 15, 2025 | 5.51 | 5.64 | 5.44 | 5.61 | 5.61 | 2.00% | 51,614 |
| Apr 14, 2025 | 5.48 | 5.58 | 5.37 | 5.50 | 5.50 | 2.04% | 107,341 |
| Apr 11, 2025 | 5.30 | 5.43 | 5.27 | 5.39 | 5.39 | 2.28% | 57,500 |
| Apr 10, 2025 | 5.56 | 5.56 | 5.24 | 5.27 | 5.27 | -6.06% | 70,700 |
| Apr 9, 2025 | 5.10 | 5.66 | 5.07 | 5.61 | 5.61 | 8.30% | 117,648 |
| Apr 8, 2025 | 5.45 | 5.60 | 5.11 | 5.18 | 5.18 | -3.54% | 123,141 |
| Apr 7, 2025 | 5.07 | 5.46 | 4.92 | 5.37 | 5.37 | 2.68% | 224,300 |
| Apr 4, 2025 | 5.30 | 5.34 | 5.08 | 5.23 | 5.23 | -2.97% | 171,800 |
| Apr 3, 2025 | 5.50 | 5.51 | 5.31 | 5.39 | 5.39 | -7.07% | 232,400 |
| Apr 2, 2025 | 5.60 | 5.83 | 5.59 | 5.80 | 5.80 | 3.39% | 150,600 |
| Apr 1, 2025 | 5.38 | 5.67 | 5.36 | 5.61 | 5.61 | 3.89% | 133,700 |
| Mar 31, 2025 | 5.23 | 5.45 | 5.23 | 5.40 | 5.40 | 1.50% | 88,330 |
| Mar 28, 2025 | 5.21 | 5.35 | 5.21 | 5.32 | 5.32 | 0.38% | 95,400 |
| Mar 27, 2025 | 5.29 | 5.33 | 5.19 | 5.30 | 5.30 | -0.56% | 52,500 |
| Mar 26, 2025 | 5.48 | 5.53 | 5.33 | 5.33 | 5.33 | -2.20% | 62,100 |
| Mar 25, 2025 | 5.48 | 5.62 | 5.42 | 5.45 | 5.45 | -1.45% | 74,900 |
| Mar 24, 2025 | 5.51 | 5.68 | 5.50 | 5.53 | 5.53 | 1.84% | 35,900 |
| Mar 21, 2025 | 5.51 | 5.55 | 5.30 | 5.43 | 5.43 | -2.51% | 137,800 |
| Mar 20, 2025 | 5.72 | 5.83 | 5.52 | 5.57 | 5.57 | -3.13% | 129,900 |
| Mar 19, 2025 | 5.48 | 5.88 | 5.48 | 5.75 | 5.75 | 6.28% | 171,400 |
| Mar 18, 2025 | 5.43 | 5.52 | 5.33 | 5.41 | 5.41 | -0.18% | 77,800 |
| Mar 17, 2025 | 5.17 | 5.53 | 5.15 | 5.42 | 5.42 | 5.65% | 87,600 |
| Mar 14, 2025 | 5.10 | 5.19 | 5.05 | 5.13 | 5.13 | - | 102,800 |
| Mar 13, 2025 | 5.15 | 5.21 | 5.09 | 5.13 | 5.13 | -1.35% | 100,800 |
| Mar 12, 2025 | 5.25 | 5.41 | 5.08 | 5.20 | 5.20 | 1.36% | 187,900 |
| Mar 11, 2025 | 5.30 | 5.31 | 5.01 | 5.13 | 5.13 | -2.66% | 124,500 |
| Mar 10, 2025 | 5.65 | 5.68 | 5.24 | 5.27 | 5.27 | -6.56% | 248,740 |
| Mar 7, 2025 | 5.84 | 5.84 | 5.56 | 5.64 | 5.64 | -3.75% | 147,699 |
| Mar 6, 2025 | 6.07 | 6.07 | 5.67 | 5.86 | 5.86 | -4.40% | 208,800 |
| Mar 5, 2025 | 6.13 | 6.36 | 6.01 | 6.13 | 6.13 | 0.82% | 92,900 |
| Mar 4, 2025 | 6.37 | 6.43 | 6.05 | 6.08 | 6.08 | -7.46% | 167,300 |
| Mar 3, 2025 | 6.75 | 6.87 | 6.54 | 6.57 | 6.57 | -2.23% | 150,723 |