Coveo Solutions Inc. (TSX:CVO)
Canada · Delayed Price · Currency is CAD 4.860
-0.070 (-1.42%)
May 26, 2026, 4:00 PM EST
Coveo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.95 | 5.05 | 4.83 | 4.86 | 4.86 | -1.42% | 101,296 |
| May 25, 2026 | 4.68 | 5.01 | 4.65 | 4.93 | 4.93 | 7.88% | 339,419 |
| May 22, 2026 | 4.46 | 4.67 | 4.46 | 4.57 | 4.57 | 2.47% | 312,433 |
| May 21, 2026 | 4.48 | 4.52 | 4.35 | 4.46 | 4.46 | -0.67% | 56,808 |
| May 20, 2026 | 4.42 | 4.55 | 4.31 | 4.49 | 4.49 | 1.58% | 105,047 |
| May 19, 2026 | 4.31 | 4.47 | 4.31 | 4.42 | 4.42 | 2.55% | 96,118 |
| May 15, 2026 | 4.15 | 4.37 | 4.15 | 4.31 | 4.31 | 2.86% | 91,352 |
| May 14, 2026 | 4.19 | 4.31 | 4.11 | 4.19 | 4.19 | 0.48% | 171,837 |
| May 13, 2026 | 4.24 | 4.25 | 4.15 | 4.17 | 4.17 | -2.34% | 84,981 |
| May 12, 2026 | 4.32 | 4.36 | 4.23 | 4.27 | 4.27 | -1.39% | 106,528 |
| May 11, 2026 | 4.59 | 4.59 | 4.32 | 4.33 | 4.33 | -5.87% | 269,847 |
| May 8, 2026 | 4.71 | 4.72 | 4.55 | 4.60 | 4.60 | -2.34% | 257,023 |
| May 7, 2026 | 4.62 | 4.74 | 4.62 | 4.71 | 4.71 | 1.95% | 121,084 |
| May 6, 2026 | 4.75 | 4.76 | 4.60 | 4.62 | 4.62 | 0.22% | 70,662 |
| May 5, 2026 | 4.67 | 4.71 | 4.54 | 4.61 | 4.61 | -2.74% | 95,798 |
| May 4, 2026 | 4.55 | 4.75 | 4.55 | 4.74 | 4.74 | 3.49% | 110,776 |
| May 1, 2026 | 4.35 | 4.58 | 4.35 | 4.58 | 4.58 | 3.39% | 100,789 |
| Apr 30, 2026 | 4.39 | 4.47 | 4.32 | 4.43 | 4.43 | 1.61% | 91,499 |
| Apr 29, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 0.23% | 88,168 |
| Apr 28, 2026 | 4.42 | 4.46 | 4.34 | 4.35 | 4.35 | -1.58% | 54,973 |
| Apr 27, 2026 | 4.54 | 4.58 | 4.41 | 4.42 | 4.42 | -2.00% | 58,078 |
| Apr 24, 2026 | 4.41 | 4.55 | 4.40 | 4.51 | 4.51 | 1.81% | 54,201 |
| Apr 23, 2026 | 4.55 | 4.56 | 4.35 | 4.43 | 4.43 | -4.11% | 133,020 |
| Apr 22, 2026 | 4.80 | 4.80 | 4.56 | 4.62 | 4.62 | -1.70% | 98,905 |
| Apr 21, 2026 | 4.51 | 4.77 | 4.51 | 4.70 | 4.70 | 3.52% | 225,022 |
| Apr 20, 2026 | 4.51 | 4.56 | 4.44 | 4.54 | 4.54 | 0.67% | 103,973 |
| Apr 17, 2026 | 4.60 | 4.67 | 4.50 | 4.51 | 4.51 | -0.22% | 129,088 |
| Apr 16, 2026 | 4.71 | 4.71 | 4.46 | 4.52 | 4.52 | -1.31% | 107,039 |
| Apr 15, 2026 | 4.39 | 4.61 | 4.35 | 4.58 | 4.58 | 6.02% | 326,581 |
| Apr 14, 2026 | 4.34 | 4.43 | 4.25 | 4.32 | 4.32 | 0.93% | 159,998 |
| Apr 13, 2026 | 4.16 | 4.33 | 4.16 | 4.28 | 4.28 | 1.90% | 370,788 |
| Apr 10, 2026 | 4.23 | 4.26 | 4.17 | 4.20 | 4.20 | - | 222,785 |
| Apr 9, 2026 | 4.30 | 4.30 | 4.14 | 4.20 | 4.20 | -0.24% | 182,500 |
| Apr 8, 2026 | 4.51 | 4.61 | 4.15 | 4.21 | 4.21 | -2.32% | 252,581 |
| Apr 7, 2026 | 4.45 | 4.45 | 4.25 | 4.31 | 4.31 | -4.01% | 178,706 |
| Apr 6, 2026 | 4.34 | 4.54 | 4.29 | 4.49 | 4.49 | 4.18% | 195,426 |
| Apr 2, 2026 | 4.24 | 4.39 | 4.12 | 4.31 | 4.31 | 0.23% | 238,235 |
| Apr 1, 2026 | 4.29 | 4.31 | 4.15 | 4.30 | 4.30 | 1.65% | 256,839 |
| Mar 31, 2026 | 4.23 | 4.28 | 4.17 | 4.23 | 4.23 | 0.95% | 142,265 |
| Mar 30, 2026 | 4.33 | 4.33 | 4.12 | 4.19 | 4.19 | -0.95% | 202,400 |
| Mar 27, 2026 | 4.26 | 4.30 | 4.19 | 4.23 | 4.23 | -2.31% | 152,034 |
| Mar 26, 2026 | 4.29 | 4.40 | 4.21 | 4.33 | 4.33 | - | 85,958 |
| Mar 25, 2026 | 4.40 | 4.45 | 4.28 | 4.33 | 4.33 | -1.37% | 122,074 |
| Mar 24, 2026 | 4.36 | 4.44 | 4.25 | 4.39 | 4.39 | -0.45% | 132,707 |
| Mar 23, 2026 | 4.30 | 4.49 | 4.30 | 4.41 | 4.41 | 3.52% | 124,027 |
| Mar 20, 2026 | 4.35 | 4.35 | 4.17 | 4.26 | 4.26 | -2.07% | 280,396 |
| Mar 19, 2026 | 4.50 | 4.55 | 4.35 | 4.35 | 4.35 | -6.85% | 271,230 |
| Mar 18, 2026 | 4.61 | 4.71 | 4.55 | 4.67 | 4.67 | 0.65% | 270,640 |
| Mar 17, 2026 | 4.60 | 4.77 | 4.53 | 4.64 | 4.64 | - | 200,554 |
| Mar 16, 2026 | 4.82 | 4.82 | 4.60 | 4.64 | 4.64 | -1.69% | 344,423 |