Coveo Solutions Inc. (TSX:CVO)
Canada
· Delayed Price · Currency is CAD 5.54
-0.03 (-0.54%)
Apr 17, 2025, 4:00 PM EDT
Coveo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.60 | 5.65 | 5.54 | 5.54 | 5.54 | -0.54% | 22,805 |
| 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 |
| Feb 28, 2025 | 6.60 | 6.83 | 6.55 | 6.72 | 6.72 | 1.05% | 115,300 |
| Feb 27, 2025 | 6.92 | 7.11 | 6.65 | 6.65 | 6.65 | -3.06% | 75,315 |
| Feb 26, 2025 | 6.87 | 6.94 | 6.80 | 6.86 | 6.86 | 1.03% | 82,405 |
| Feb 25, 2025 | 7.16 | 7.18 | 6.79 | 6.79 | 6.79 | -5.03% | 383,900 |
| Feb 24, 2025 | 7.06 | 7.26 | 7.06 | 7.15 | 7.15 | 1.71% | 127,900 |
| Feb 21, 2025 | 7.06 | 7.23 | 7.03 | 7.03 | 7.03 | -1.54% | 126,030 |
| Feb 20, 2025 | 7.17 | 7.32 | 7.01 | 7.14 | 7.14 | -0.70% | 115,600 |
| Feb 19, 2025 | 7.19 | 7.27 | 7.09 | 7.19 | 7.19 | -0.28% | 74,807 |
| Feb 18, 2025 | 7.50 | 7.67 | 7.14 | 7.21 | 7.21 | -4.12% | 216,000 |
| Feb 14, 2025 | 7.36 | 7.56 | 7.35 | 7.52 | 7.52 | 0.27% | 173,600 |
| Feb 13, 2025 | 7.73 | 8.00 | 7.48 | 7.50 | 7.50 | -6.37% | 365,400 |
| Feb 12, 2025 | 7.66 | 8.24 | 7.48 | 8.01 | 8.01 | 4.57% | 855,247 |
| Feb 11, 2025 | 6.45 | 7.69 | 6.28 | 7.66 | 7.66 | 25.78% | 915,921 |
| Feb 10, 2025 | 6.18 | 6.20 | 5.95 | 6.09 | 6.09 | 2.18% | 104,800 |
| Feb 7, 2025 | 6.00 | 6.02 | 5.82 | 5.96 | 5.96 | 2.58% | 117,428 |
| Feb 6, 2025 | 6.06 | 6.10 | 5.71 | 5.81 | 5.81 | -5.22% | 147,244 |