Skip to main content
Coveo Solutions Inc. (TSX:CVO)
Canada flag Canada · Delayed Price · Currency is CAD
5.84
+0.13 (2.28%)
At close: Dec 5, 2025

Coveo Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.775.895.705.86-2.63%105,777
Dec 4, 20255.485.745.465.715.713.82%114,720
Dec 3, 20255.505.545.405.505.500.55%179,926
Dec 2, 20255.515.585.405.475.47-0.73%205,423
Dec 1, 20255.655.745.455.515.51-3.33%282,853
Nov 28, 20255.655.775.645.705.700.88%350,322
Nov 27, 20255.555.675.525.655.652.36%113,234
Nov 26, 20255.555.605.485.525.52-0.18%180,602
Nov 25, 20255.605.645.355.535.53-1.60%383,965
Nov 24, 20255.705.765.595.625.62-1.40%306,427
Nov 21, 20255.585.765.425.705.701.42%328,155
Nov 20, 20255.855.875.555.625.62-1.75%337,201
Nov 19, 20255.745.845.645.725.72-1.21%138,517
Nov 18, 20255.805.825.645.795.79-1.36%312,637
Nov 17, 20255.775.955.775.875.871.38%241,740
Nov 14, 20255.855.885.715.795.79-1.53%229,601
Nov 13, 20256.036.065.835.885.88-2.65%264,239
Nov 12, 20256.106.155.936.046.04-0.82%254,162
Nov 11, 20256.206.236.036.096.09-2.72%235,545
Nov 10, 20256.206.546.186.266.263.13%327,446
Nov 7, 20255.996.155.926.076.070.66%255,894
Nov 6, 20256.106.105.936.036.03-0.50%192,268
Nov 5, 20255.836.155.806.066.063.95%489,251
Nov 4, 20255.935.935.655.835.83-1.19%457,734
Nov 3, 20256.066.085.735.905.90-1.67%818,216
Oct 31, 20257.357.355.566.006.00-25.09%2,051,951
Oct 30, 20258.138.287.938.018.01-1.48%128,718
Oct 29, 20258.118.288.078.138.130.25%94,221
Oct 28, 20258.248.348.038.118.11-1.10%114,548
Oct 27, 20258.118.328.028.208.202.24%117,625
Oct 24, 20257.758.137.748.028.024.84%158,740
Oct 23, 20257.677.787.587.657.650.66%76,364
Oct 22, 20257.627.727.507.607.60-0.65%62,321
Oct 21, 20257.377.667.197.657.654.22%115,057
Oct 20, 20257.457.527.307.347.34-1.08%134,406
Oct 17, 20257.447.577.387.427.42-1.07%69,964
Oct 16, 20257.817.947.457.507.50-4.34%187,641
Oct 15, 20258.218.267.787.847.84-3.69%183,580
Oct 14, 20258.418.418.128.148.14-0.49%247,437
Oct 10, 20258.578.658.158.188.18-4.66%97,655
Oct 9, 20258.938.948.528.588.58-4.24%92,142
Oct 8, 20259.059.158.858.968.96-0.22%309,723
Oct 7, 20258.799.138.708.988.982.86%479,589
Oct 6, 20258.208.788.208.738.737.51%143,090
Oct 3, 20258.218.288.118.128.12-1.10%109,601
Oct 2, 20258.468.468.178.218.21-2.03%129,298
Oct 1, 20258.668.738.368.388.38-2.78%149,172
Sep 30, 20258.758.848.578.628.62-1.60%104,740
Sep 29, 20259.009.058.768.768.76-2.12%144,500
Sep 26, 20258.979.028.858.958.950.45%63,410
Sep 25, 20259.009.028.778.918.91-2.62%161,251
Sep 24, 20259.269.309.149.159.15-1.51%79,903
Sep 23, 20259.159.319.069.299.292.20%188,812
Sep 22, 20259.249.379.039.099.09-2.36%150,316
Sep 19, 20259.369.389.209.319.31-0.11%98,056
Sep 18, 20259.359.459.299.329.321.19%153,878
Sep 17, 20259.299.299.059.219.210.22%131,528
Sep 16, 20259.149.359.129.199.190.55%109,840
Sep 15, 20259.329.328.909.149.14-1.40%175,009
Sep 12, 20259.139.539.139.279.271.64%528,969
Sep 11, 20258.989.138.989.129.121.79%249,471
Sep 10, 20258.969.058.868.968.960.34%140,305
Sep 9, 20259.039.068.878.938.93-1.43%113,979
Sep 8, 20258.849.228.839.069.062.60%235,114
Sep 5, 20258.808.948.738.838.83-162,668
Sep 4, 20258.758.868.748.838.830.80%100,100
Sep 3, 20258.808.858.738.768.76-1.02%105,080
Sep 2, 20258.859.028.748.858.850.34%167,373
Aug 29, 20258.758.878.728.828.820.46%57,088
Aug 28, 20258.808.908.758.788.780.11%138,381
Aug 27, 20258.918.918.748.778.77-1.24%70,492
Aug 26, 20258.869.008.858.888.880.23%135,751
Aug 25, 20259.009.008.738.868.86-1.01%148,075
Aug 22, 20258.849.018.828.958.951.36%159,182
Aug 21, 20258.608.888.608.838.831.73%84,963
Aug 20, 20258.758.908.648.688.68-1.03%140,863
Aug 19, 20259.059.058.758.778.77-2.66%114,023
Aug 18, 20259.179.178.989.019.01-0.77%170,758
Aug 15, 20259.109.188.969.089.080.67%179,016
Aug 14, 20259.009.108.869.029.023.44%251,022
Aug 13, 20258.588.848.578.728.722.83%95,647
Aug 12, 20258.468.668.458.488.480.12%77,786
Aug 11, 20258.848.918.448.478.47-4.40%218,364
Aug 8, 20258.779.038.778.868.86-0.45%171,079
Aug 7, 20258.969.058.818.908.900.45%110,109
Aug 6, 20258.708.978.698.868.860.11%134,871
Aug 5, 20258.599.088.478.858.855.73%269,384
Aug 1, 20258.328.647.808.378.37-7.21%582,772
Jul 31, 20258.909.538.909.029.020.67%205,153
Jul 30, 20258.929.008.848.968.960.56%95,982
Jul 29, 20258.879.158.808.918.911.37%139,087
Jul 28, 20258.768.888.678.798.791.27%91,169
Jul 25, 20258.458.708.368.688.683.46%110,060
Jul 24, 20258.488.508.308.398.39-0.12%159,159
Jul 23, 20258.428.498.278.408.40-0.12%61,084
Jul 22, 20258.418.488.278.418.410.84%120,634
Jul 21, 20258.238.588.238.348.340.60%195,158
Jul 18, 20258.448.458.228.298.29-0.48%83,380
Jul 17, 20258.008.647.948.338.334.39%422,287
Jul 16, 20257.838.017.757.987.983.50%187,019