Coveo Solutions Inc. (TSX:CVO)
Canada · Delayed Price · Currency is CAD 6.00
-2.01 (-25.09%)
Oct 31, 2025, 4:00 PM EDT
Coveo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.35 | 7.35 | 5.58 | 5.62 | 5.62 | -29.84% | 1,418,630 |
| Oct 30, 2025 | 8.13 | 8.28 | 7.93 | 8.01 | 8.01 | -1.48% | 128,718 |
| Oct 29, 2025 | 8.11 | 8.28 | 8.07 | 8.13 | 8.13 | 0.25% | 94,221 |
| Oct 28, 2025 | 8.24 | 8.34 | 8.03 | 8.11 | 8.11 | -1.10% | 114,548 |
| Oct 27, 2025 | 8.11 | 8.32 | 8.02 | 8.20 | 8.20 | 2.24% | 117,625 |
| Oct 24, 2025 | 7.75 | 8.13 | 7.74 | 8.02 | 8.02 | 4.84% | 158,740 |
| Oct 23, 2025 | 7.67 | 7.78 | 7.58 | 7.65 | 7.65 | 0.66% | 76,400 |
| Oct 22, 2025 | 7.62 | 7.72 | 7.50 | 7.60 | 7.60 | -0.65% | 62,321 |
| Oct 21, 2025 | 7.37 | 7.66 | 7.19 | 7.65 | 7.65 | 4.22% | 115,100 |
| Oct 20, 2025 | 7.45 | 7.52 | 7.30 | 7.34 | 7.34 | -1.08% | 134,406 |
| Oct 17, 2025 | 7.44 | 7.57 | 7.38 | 7.42 | 7.42 | -1.07% | 70,000 |
| Oct 16, 2025 | 7.81 | 7.94 | 7.45 | 7.50 | 7.50 | -4.34% | 187,641 |
| Oct 15, 2025 | 8.21 | 8.26 | 7.78 | 7.84 | 7.84 | -3.69% | 183,600 |
| Oct 14, 2025 | 8.41 | 8.41 | 8.12 | 8.14 | 8.14 | -0.49% | 247,437 |
| Oct 10, 2025 | 8.57 | 8.65 | 8.15 | 8.18 | 8.18 | -4.66% | 97,700 |
| Oct 9, 2025 | 8.93 | 8.94 | 8.52 | 8.58 | 8.58 | -4.24% | 92,142 |
| Oct 8, 2025 | 9.05 | 9.15 | 8.85 | 8.96 | 8.96 | -0.22% | 309,723 |
| Oct 7, 2025 | 8.79 | 9.13 | 8.70 | 8.98 | 8.98 | 2.86% | 479,600 |
| Oct 6, 2025 | 8.20 | 8.78 | 8.20 | 8.73 | 8.73 | 7.51% | 143,100 |
| Oct 3, 2025 | 8.21 | 8.28 | 8.11 | 8.12 | 8.12 | -1.10% | 109,601 |
| Oct 2, 2025 | 8.46 | 8.46 | 8.17 | 8.21 | 8.21 | -2.03% | 129,300 |
| Oct 1, 2025 | 8.66 | 8.73 | 8.36 | 8.38 | 8.38 | -2.78% | 149,200 |
| Sep 30, 2025 | 8.75 | 8.84 | 8.57 | 8.62 | 8.62 | -1.60% | 104,740 |
| Sep 29, 2025 | 9.00 | 9.05 | 8.76 | 8.76 | 8.76 | -2.12% | 144,500 |
| Sep 26, 2025 | 8.97 | 9.02 | 8.85 | 8.95 | 8.95 | 0.45% | 63,410 |
| Sep 25, 2025 | 9.00 | 9.02 | 8.77 | 8.91 | 8.91 | -2.62% | 161,300 |
| Sep 24, 2025 | 9.26 | 9.30 | 9.14 | 9.15 | 9.15 | -1.51% | 79,903 |
| Sep 23, 2025 | 9.15 | 9.31 | 9.06 | 9.29 | 9.29 | 2.20% | 188,812 |
| Sep 22, 2025 | 9.24 | 9.37 | 9.03 | 9.09 | 9.09 | -2.36% | 150,316 |
| 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 |