Coveo Solutions Inc. (TSX:CVO)
Canada · Delayed Price · Currency is CAD 4.640
-0.140 (-2.93%)
Aug 14, 2026, 4:00 PM EST
Coveo Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 215,775 |
| 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% | 96,090 |
| 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 |
| Aug 5, 2026 | 4.33 | 4.43 | 4.25 | 4.32 | 4.32 | -1.37% | 662,114 |
| Aug 4, 2026 | 4.67 | 4.92 | 4.28 | 4.38 | 4.38 | -3.74% | 629,702 |
| Jul 31, 2026 | 4.47 | 4.57 | 4.17 | 4.55 | 4.55 | 5.08% | 278,020 |
| Jul 30, 2026 | 4.45 | 4.45 | 4.20 | 4.33 | 4.33 | -2.70% | 89,450 |
| Jul 29, 2026 | 4.49 | 4.58 | 4.38 | 4.45 | 4.45 | -1.11% | 110,523 |
| Jul 28, 2026 | 4.30 | 4.50 | 4.26 | 4.50 | 4.50 | 5.39% | 213,221 |
| Jul 27, 2026 | 4.16 | 4.29 | 4.13 | 4.27 | 4.27 | 4.91% | 162,101 |
| Jul 24, 2026 | 4.00 | 4.09 | 3.99 | 4.07 | 4.07 | 2.26% | 142,074 |
| Jul 23, 2026 | 4.08 | 4.08 | 3.93 | 3.98 | 3.98 | -2.45% | 171,801 |
| Jul 22, 2026 | 4.20 | 4.22 | 4.06 | 4.08 | 4.08 | -3.09% | 160,065 |
| Jul 21, 2026 | 4.25 | 4.30 | 4.21 | 4.21 | 4.21 | -1.64% | 65,350 |
| Jul 20, 2026 | 4.28 | 4.41 | 4.22 | 4.28 | 4.28 | 0.47% | 56,402 |
| Jul 17, 2026 | 4.35 | 4.45 | 4.26 | 4.26 | 4.26 | -2.07% | 72,305 |
| Jul 16, 2026 | 4.23 | 4.43 | 4.23 | 4.35 | 4.35 | 1.87% | 167,227 |
| Jul 15, 2026 | 4.36 | 4.45 | 4.26 | 4.27 | 4.27 | -1.84% | 84,171 |
| Jul 14, 2026 | 4.35 | 4.45 | 4.30 | 4.35 | 4.35 | -1.58% | 61,510 |
| Jul 13, 2026 | 4.26 | 4.54 | 4.26 | 4.42 | 4.42 | 3.76% | 240,389 |
| Jul 10, 2026 | 4.34 | 4.37 | 4.22 | 4.26 | 4.26 | -1.84% | 53,013 |
| Jul 9, 2026 | 4.27 | 4.34 | 4.20 | 4.34 | 4.34 | 2.36% | 66,589 |
| Jul 8, 2026 | 4.37 | 4.37 | 4.16 | 4.24 | 4.24 | -1.62% | 99,842 |
| Jul 7, 2026 | 4.43 | 4.43 | 4.28 | 4.31 | 4.31 | -0.46% | 49,013 |
| Jul 6, 2026 | 4.47 | 4.47 | 4.25 | 4.33 | 4.33 | -1.59% | 81,859 |
| Jul 3, 2026 | 4.45 | 4.45 | 4.33 | 4.40 | 4.40 | 0.23% | 81,342 |
| Jul 2, 2026 | 4.43 | 4.50 | 4.37 | 4.39 | 4.39 | -0.45% | 154,148 |
| Jun 30, 2026 | 4.40 | 4.50 | 4.39 | 4.41 | 4.41 | 0.23% | 116,854 |
| Jun 29, 2026 | 4.34 | 4.43 | 4.33 | 4.40 | 4.40 | 3.53% | 90,663 |
| Jun 26, 2026 | 4.20 | 4.33 | 4.20 | 4.25 | 4.25 | - | 85,472 |
| Jun 25, 2026 | 4.43 | 4.43 | 4.19 | 4.25 | 4.25 | -1.62% | 135,620 |
| Jun 24, 2026 | 4.11 | 4.54 | 4.11 | 4.32 | 4.32 | 3.60% | 325,779 |
| Jun 23, 2026 | 4.07 | 4.22 | 4.07 | 4.17 | 4.17 | 1.71% | 136,703 |
| Jun 22, 2026 | 4.21 | 4.27 | 4.08 | 4.10 | 4.10 | -3.98% | 140,740 |
| Jun 19, 2026 | 4.14 | 4.28 | 4.14 | 4.27 | 4.27 | 2.40% | 87,549 |
| Jun 18, 2026 | 4.14 | 4.23 | 3.97 | 4.17 | 4.17 | 3.47% | 243,076 |
| Jun 17, 2026 | 4.29 | 4.30 | 4.02 | 4.03 | 4.03 | -4.73% | 301,704 |
| Jun 16, 2026 | 4.20 | 4.30 | 4.11 | 4.23 | 4.23 | 0.48% | 134,159 |
| Jun 15, 2026 | 4.21 | 4.35 | 4.18 | 4.21 | 4.21 | 2.18% | 91,289 |
| Jun 12, 2026 | 4.05 | 4.22 | 3.99 | 4.12 | 4.12 | 0.98% | 153,876 |
| Jun 11, 2026 | 4.00 | 4.11 | 3.92 | 4.08 | 4.08 | 2.51% | 81,201 |
| Jun 10, 2026 | 3.96 | 4.06 | 3.87 | 3.98 | 3.98 | 0.76% | 209,111 |
| Jun 9, 2026 | 4.10 | 4.19 | 3.87 | 3.95 | 3.95 | -3.42% | 375,789 |
| Jun 8, 2026 | 4.23 | 4.27 | 4.09 | 4.09 | 4.09 | -1.92% | 301,961 |
| Jun 5, 2026 | 4.43 | 4.43 | 4.13 | 4.17 | 4.17 | -5.44% | 330,132 |
| Jun 4, 2026 | 4.41 | 4.49 | 4.27 | 4.41 | 4.41 | 5.25% | 565,638 |