Coveo Solutions Inc. (TSX:CVO)
Canada · Delayed Price · Currency is CAD 4.740
-0.230 (-4.63%)
Oct 16, 2026, 4:00 PM EST
Coveo Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.99 | 5.00 | 4.65 | 4.74 | 4.74 | -4.63% | 213,125 |
| Oct 15, 2026 | 4.76 | 5.01 | 4.75 | 4.97 | 4.97 | 4.41% | 317,531 |
| Oct 14, 2026 | 4.75 | 4.80 | 4.72 | 4.76 | 4.76 | - | 146,227 |
| Oct 13, 2026 | 4.65 | 4.90 | 4.65 | 4.76 | 4.76 | 0.85% | 316,500 |
| Oct 9, 2026 | 4.43 | 4.73 | 4.43 | 4.72 | 4.72 | 6.31% | 267,092 |
| Oct 8, 2026 | 4.41 | 4.48 | 4.36 | 4.44 | 4.44 | -0.67% | 204,726 |
| Oct 7, 2026 | 4.37 | 4.52 | 4.31 | 4.47 | 4.47 | 1.82% | 203,503 |
| Oct 6, 2026 | 4.57 | 4.57 | 4.33 | 4.39 | 4.39 | -3.30% | 179,350 |
| Oct 5, 2026 | 4.40 | 4.55 | 4.40 | 4.54 | 4.54 | 4.13% | 338,408 |
| Oct 2, 2026 | 4.32 | 4.39 | 4.26 | 4.36 | 4.36 | 1.40% | 196,952 |
| Oct 1, 2026 | 4.26 | 4.40 | 4.26 | 4.30 | 4.30 | - | 259,556 |
| Sep 30, 2026 | 4.30 | 4.34 | 4.25 | 4.30 | 4.30 | - | 225,875 |
| Sep 29, 2026 | 4.24 | 4.35 | 4.22 | 4.30 | 4.30 | 0.94% | 178,864 |
| Sep 28, 2026 | 4.16 | 4.30 | 4.09 | 4.26 | 4.26 | 2.40% | 293,863 |
| Sep 25, 2026 | 4.16 | 4.22 | 4.13 | 4.16 | 4.16 | 0.24% | 292,528 |
| Sep 24, 2026 | 3.91 | 4.19 | 3.91 | 4.15 | 4.15 | 6.68% | 480,739 |
| Sep 23, 2026 | 4.06 | 4.10 | 3.75 | 3.89 | 3.89 | -7.16% | 876,690 |
| Sep 22, 2026 | 4.14 | 4.20 | 4.09 | 4.19 | 4.19 | 0.96% | 100,177 |
| Sep 21, 2026 | 4.13 | 4.19 | 4.12 | 4.15 | 4.15 | -0.72% | 76,543 |
| Sep 18, 2026 | 4.18 | 4.19 | 4.10 | 4.18 | 4.18 | 0.72% | 139,976 |
| Sep 17, 2026 | 4.10 | 4.15 | 4.08 | 4.15 | 4.15 | 0.97% | 91,876 |
| Sep 16, 2026 | 4.12 | 4.17 | 4.05 | 4.11 | 4.11 | -0.48% | 91,235 |
| Sep 15, 2026 | 4.26 | 4.34 | 4.08 | 4.13 | 4.13 | -3.95% | 82,419 |
| Sep 14, 2026 | 4.18 | 4.32 | 4.00 | 4.30 | 4.30 | 5.13% | 193,299 |
| Sep 11, 2026 | 3.99 | 4.12 | 3.99 | 4.09 | 4.09 | 2.51% | 71,627 |
| Sep 10, 2026 | 4.05 | 4.05 | 3.94 | 3.99 | 3.99 | -2.21% | 155,608 |
| Sep 9, 2026 | 4.05 | 4.10 | 3.99 | 4.08 | 4.08 | 0.49% | 146,723 |
| Sep 8, 2026 | 4.24 | 4.24 | 4.04 | 4.06 | 4.06 | -4.92% | 209,915 |
| Sep 4, 2026 | 4.18 | 4.28 | 4.17 | 4.27 | 4.27 | 1.67% | 59,700 |
| Sep 3, 2026 | 4.16 | 4.20 | 4.08 | 4.20 | 4.20 | 1.94% | 65,965 |
| Sep 2, 2026 | 4.20 | 4.20 | 4.05 | 4.12 | 4.12 | -1.44% | 156,911 |
| Sep 1, 2026 | 4.41 | 4.41 | 4.15 | 4.18 | 4.18 | -5.43% | 102,316 |
| Aug 31, 2026 | 4.26 | 4.47 | 4.26 | 4.42 | 4.42 | 1.84% | 165,196 |
| Aug 28, 2026 | 4.37 | 4.40 | 4.31 | 4.34 | 4.34 | -1.36% | 43,421 |
| Aug 27, 2026 | 4.26 | 4.42 | 4.25 | 4.40 | 4.40 | 3.53% | 173,298 |
| Aug 26, 2026 | 4.30 | 4.32 | 4.20 | 4.25 | 4.25 | -1.62% | 95,294 |
| Aug 25, 2026 | 4.27 | 4.34 | 4.26 | 4.32 | 4.32 | 0.47% | 54,577 |
| Aug 24, 2026 | 4.40 | 4.46 | 4.22 | 4.30 | 4.30 | -4.66% | 177,758 |
| Aug 21, 2026 | 4.42 | 4.56 | 4.39 | 4.51 | 4.51 | 2.27% | 77,897 |
| Aug 20, 2026 | 4.49 | 4.50 | 4.36 | 4.41 | 4.41 | -1.78% | 89,541 |
| Aug 19, 2026 | 4.50 | 4.56 | 4.49 | 4.49 | 4.49 | 0.22% | 62,945 |
| Aug 18, 2026 | 4.50 | 4.57 | 4.46 | 4.48 | 4.48 | -1.32% | 88,707 |
| Aug 17, 2026 | 4.63 | 4.63 | 4.50 | 4.54 | 4.54 | -2.16% | 78,025 |
| Aug 14, 2026 | 4.76 | 4.76 | 4.55 | 4.64 | 4.64 | -2.93% | 78,494 |
| Aug 13, 2026 | 4.58 | 4.81 | 4.58 | 4.78 | 4.78 | 4.14% | 215,774 |
| Aug 12, 2026 | 4.53 | 4.60 | 4.40 | 4.59 | 4.59 | 2.23% | 115,398 |
| Aug 11, 2026 | 4.60 | 4.62 | 4.47 | 4.49 | 4.49 | -2.60% | 96,002 |
| Aug 10, 2026 | 4.45 | 4.66 | 4.45 | 4.61 | 4.61 | 2.22% | 139,950 |
| Aug 7, 2026 | 4.38 | 4.57 | 4.37 | 4.51 | 4.51 | 2.04% | 95,789 |
| Aug 6, 2026 | 4.24 | 4.43 | 4.20 | 4.42 | 4.42 | 2.31% | 311,652 |