Coveo Solutions Inc. (TSX:CVO)
Canada · Delayed Price · Currency is CAD 4.540
-0.040 (-0.87%)
Apr 16, 2026, 3:20 PM EST
Coveo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.71 | 4.71 | 4.46 | 4.53 | - | -1.09% | 57,491 |
| 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% | 181,606 |
| 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% | 280,489 |
| 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 |
| Mar 13, 2026 | 4.85 | 4.92 | 4.70 | 4.72 | 4.72 | -2.07% | 179,880 |
| Mar 12, 2026 | 5.06 | 5.07 | 4.80 | 4.82 | 4.82 | -5.30% | 288,708 |
| Mar 11, 2026 | 5.19 | 5.20 | 5.05 | 5.09 | 5.09 | -2.12% | 180,333 |
| Mar 10, 2026 | 5.20 | 5.23 | 5.06 | 5.20 | 5.20 | 4.00% | 523,602 |
| Mar 9, 2026 | 5.00 | 5.00 | 4.85 | 5.00 | 5.00 | -0.99% | 506,340 |
| Mar 6, 2026 | 5.15 | 5.15 | 5.01 | 5.05 | 5.05 | -2.70% | 261,718 |
| Mar 5, 2026 | 5.25 | 5.37 | 5.15 | 5.19 | 5.19 | -0.38% | 437,683 |
| Mar 4, 2026 | 5.35 | 5.45 | 5.18 | 5.21 | 5.21 | -2.07% | 334,077 |
| Mar 3, 2026 | 5.52 | 5.52 | 5.29 | 5.32 | 5.32 | -4.66% | 316,961 |
| Mar 2, 2026 | 5.56 | 5.69 | 5.49 | 5.58 | 5.58 | -2.45% | 282,254 |
| Feb 27, 2026 | 5.92 | 5.92 | 5.65 | 5.72 | 5.72 | -4.35% | 215,978 |
| Feb 26, 2026 | 5.84 | 6.03 | 5.82 | 5.98 | 5.98 | 2.40% | 290,249 |
| Feb 25, 2026 | 5.81 | 5.86 | 5.72 | 5.84 | 5.84 | 1.74% | 214,934 |
| Feb 24, 2026 | 5.71 | 5.85 | 5.61 | 5.74 | 5.74 | -0.17% | 178,913 |
| Feb 23, 2026 | 6.04 | 6.11 | 5.70 | 5.75 | 5.75 | -4.96% | 350,493 |
| Feb 20, 2026 | 6.01 | 6.15 | 5.97 | 6.05 | 6.05 | 0.50% | 212,838 |
| Feb 19, 2026 | 5.98 | 6.03 | 5.81 | 6.02 | 6.02 | 1.86% | 113,598 |
| Feb 18, 2026 | 5.85 | 5.92 | 5.72 | 5.91 | 5.91 | 1.37% | 186,610 |
| Feb 17, 2026 | 5.77 | 5.86 | 5.63 | 5.83 | 5.83 | 2.28% | 225,687 |
| Feb 13, 2026 | 5.69 | 5.74 | 5.62 | 5.70 | 5.70 | 0.53% | 158,783 |
| Feb 12, 2026 | 6.01 | 6.01 | 5.57 | 5.67 | 5.67 | -5.66% | 294,730 |
| Feb 11, 2026 | 6.25 | 6.34 | 5.92 | 6.01 | 6.01 | -3.22% | 281,753 |
| Feb 10, 2026 | 6.24 | 6.38 | 6.11 | 6.21 | 6.21 | 0.49% | 182,563 |
| Feb 9, 2026 | 6.00 | 6.25 | 5.91 | 6.18 | 6.18 | 4.57% | 217,023 |
| Feb 6, 2026 | 5.70 | 5.97 | 5.70 | 5.91 | 5.91 | 3.68% | 176,682 |
| Feb 5, 2026 | 5.70 | 5.83 | 5.64 | 5.70 | 5.70 | -1.38% | 238,659 |
| Feb 4, 2026 | 5.75 | 5.87 | 5.50 | 5.78 | 5.78 | 2.30% | 471,375 |