Coveo Solutions Inc. (TSX:CVO)
Canada
· Delayed Price · Currency is CAD 5.05
-0.14 (-2.70%)
At close: Mar 6, 2026
Coveo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 6.20 | 6.22 | 5.64 | 5.65 | 5.65 | -8.58% | 447,682 |
| Feb 2, 2026 | 6.16 | 6.41 | 6.01 | 6.18 | 6.18 | 1.31% | 338,576 |
| Jan 30, 2026 | 6.31 | 6.49 | 5.99 | 6.10 | 6.10 | -0.97% | 615,947 |
| Jan 29, 2026 | 6.90 | 6.91 | 6.08 | 6.16 | 6.16 | -9.94% | 606,364 |
| Jan 28, 2026 | 7.29 | 7.34 | 6.82 | 6.84 | 6.84 | -5.91% | 302,735 |
| Jan 27, 2026 | 7.42 | 7.52 | 7.21 | 7.27 | 7.27 | -1.22% | 215,052 |
| Jan 26, 2026 | 7.18 | 7.38 | 6.93 | 7.36 | 7.36 | 5.29% | 299,169 |
| Jan 23, 2026 | 6.90 | 7.09 | 6.85 | 6.99 | 6.99 | 1.60% | 197,793 |
| Jan 22, 2026 | 6.76 | 6.92 | 6.67 | 6.88 | 6.88 | 2.23% | 136,936 |
| Jan 21, 2026 | 6.73 | 6.85 | 6.63 | 6.73 | 6.73 | -0.15% | 233,246 |
| Jan 20, 2026 | 7.02 | 7.02 | 6.70 | 6.74 | 6.74 | -4.40% | 228,178 |
| Jan 19, 2026 | 7.09 | 7.09 | 6.99 | 7.05 | 7.05 | -0.84% | 73,097 |
| Jan 16, 2026 | 7.12 | 7.19 | 7.00 | 7.11 | 7.11 | 0.57% | 162,141 |
| Jan 15, 2026 | 7.27 | 7.32 | 7.03 | 7.07 | 7.07 | -2.62% | 208,641 |
| Jan 14, 2026 | 7.34 | 7.38 | 7.21 | 7.26 | 7.26 | -0.82% | 170,986 |
| Jan 13, 2026 | 7.50 | 7.50 | 7.27 | 7.32 | 7.32 | -1.21% | 173,375 |
| Jan 12, 2026 | 7.13 | 7.52 | 7.10 | 7.41 | 7.41 | 4.96% | 275,305 |
| Jan 9, 2026 | 7.09 | 7.18 | 6.97 | 7.06 | 7.06 | -0.42% | 153,515 |
| Jan 8, 2026 | 6.81 | 7.10 | 6.81 | 7.09 | 7.09 | 4.26% | 250,418 |
| Jan 7, 2026 | 6.67 | 6.91 | 6.60 | 6.80 | 6.80 | 3.03% | 153,917 |
| Jan 6, 2026 | 6.38 | 6.61 | 6.26 | 6.60 | 6.60 | 3.94% | 152,264 |
| Jan 5, 2026 | 6.74 | 6.76 | 6.33 | 6.35 | 6.35 | -4.80% | 280,352 |
| Jan 2, 2026 | 6.65 | 6.73 | 6.43 | 6.67 | 6.67 | 0.76% | 195,603 |
| Dec 31, 2025 | 6.55 | 6.65 | 6.50 | 6.62 | 6.62 | 0.91% | 130,201 |
| Dec 30, 2025 | 6.67 | 6.72 | 6.56 | 6.56 | 6.56 | -2.38% | 149,140 |
| Dec 29, 2025 | 6.70 | 6.84 | 6.69 | 6.72 | 6.72 | -1.32% | 245,928 |
| Dec 24, 2025 | 6.72 | 6.83 | 6.72 | 6.81 | 6.81 | 0.44% | 45,276 |
| Dec 23, 2025 | 6.92 | 6.93 | 6.71 | 6.78 | 6.78 | -2.87% | 232,047 |
| Dec 22, 2025 | 7.09 | 7.10 | 6.90 | 6.98 | 6.98 | -0.57% | 205,773 |
| Dec 19, 2025 | 6.94 | 7.21 | 6.92 | 7.02 | 7.02 | 1.45% | 319,680 |
| Dec 18, 2025 | 7.04 | 7.05 | 6.69 | 6.92 | 6.92 | 0.14% | 385,174 |
| Dec 17, 2025 | 6.74 | 7.49 | 6.69 | 6.91 | 6.91 | 11.27% | 923,665 |
| Dec 16, 2025 | 6.10 | 6.24 | 6.09 | 6.21 | 6.21 | 1.47% | 160,694 |
| Dec 15, 2025 | 6.23 | 6.23 | 6.03 | 6.12 | 6.12 | -0.81% | 181,560 |
| Dec 12, 2025 | 6.17 | 6.20 | 5.99 | 6.17 | 6.17 | -0.48% | 237,773 |
| Dec 11, 2025 | 6.10 | 6.24 | 6.05 | 6.20 | 6.20 | 1.81% | 160,990 |
| Dec 10, 2025 | 5.87 | 6.26 | 5.87 | 6.09 | 6.09 | 1.84% | 287,674 |
| Dec 9, 2025 | 5.74 | 6.04 | 5.74 | 5.98 | 5.98 | 4.18% | 75,225 |
| Dec 8, 2025 | 5.85 | 5.87 | 5.65 | 5.74 | 5.74 | -1.71% | 117,956 |
| Dec 5, 2025 | 5.77 | 5.95 | 5.70 | 5.84 | 5.84 | 2.28% | 210,851 |
| Dec 4, 2025 | 5.48 | 5.74 | 5.46 | 5.71 | 5.71 | 3.82% | 114,720 |
| Dec 3, 2025 | 5.50 | 5.54 | 5.40 | 5.50 | 5.50 | 0.55% | 179,926 |
| Dec 2, 2025 | 5.51 | 5.58 | 5.40 | 5.47 | 5.47 | -0.73% | 205,423 |
| Dec 1, 2025 | 5.65 | 5.74 | 5.45 | 5.51 | 5.51 | -3.33% | 282,853 |
| Nov 28, 2025 | 5.65 | 5.77 | 5.64 | 5.70 | 5.70 | 0.88% | 350,322 |
| Nov 27, 2025 | 5.55 | 5.67 | 5.52 | 5.65 | 5.65 | 2.36% | 113,234 |
| Nov 26, 2025 | 5.55 | 5.60 | 5.48 | 5.52 | 5.52 | -0.18% | 180,602 |
| Nov 25, 2025 | 5.60 | 5.64 | 5.35 | 5.53 | 5.53 | -1.60% | 383,965 |
| Nov 24, 2025 | 5.70 | 5.76 | 5.59 | 5.62 | 5.62 | -1.40% | 306,427 |
| Nov 21, 2025 | 5.58 | 5.76 | 5.42 | 5.70 | 5.70 | 1.42% | 328,155 |
| Nov 20, 2025 | 5.85 | 5.87 | 5.55 | 5.62 | 5.62 | -1.75% | 337,201 |
| Nov 19, 2025 | 5.74 | 5.84 | 5.64 | 5.72 | 5.72 | -1.21% | 138,517 |
| Nov 18, 2025 | 5.80 | 5.82 | 5.64 | 5.79 | 5.79 | -1.36% | 312,637 |
| Nov 17, 2025 | 5.77 | 5.95 | 5.77 | 5.87 | 5.87 | 1.38% | 241,740 |
| Nov 14, 2025 | 5.85 | 5.88 | 5.71 | 5.79 | 5.79 | -1.53% | 229,601 |
| Nov 13, 2025 | 6.03 | 6.06 | 5.83 | 5.88 | 5.88 | -2.65% | 264,239 |
| Nov 12, 2025 | 6.10 | 6.15 | 5.93 | 6.04 | 6.04 | -0.82% | 254,162 |
| Nov 11, 2025 | 6.20 | 6.23 | 6.03 | 6.09 | 6.09 | -2.72% | 235,545 |
| Nov 10, 2025 | 6.20 | 6.54 | 6.18 | 6.26 | 6.26 | 3.13% | 327,446 |
| Nov 7, 2025 | 5.99 | 6.15 | 5.92 | 6.07 | 6.07 | 0.66% | 255,894 |
| Nov 6, 2025 | 6.10 | 6.10 | 5.93 | 6.03 | 6.03 | -0.50% | 192,268 |
| Nov 5, 2025 | 5.83 | 6.15 | 5.80 | 6.06 | 6.06 | 3.95% | 489,251 |
| Nov 4, 2025 | 5.93 | 5.93 | 5.65 | 5.83 | 5.83 | -1.19% | 457,734 |
| Nov 3, 2025 | 6.06 | 6.08 | 5.73 | 5.90 | 5.90 | -1.67% | 818,216 |
| Oct 31, 2025 | 7.35 | 7.35 | 5.56 | 6.00 | 6.00 | -25.09% | 2,051,951 |
| Oct 30, 2025 | 8.13 | 8.28 | 7.93 | 8.01 | 8.01 | -1.48% | 128,718 |
| Oct 29, 2025 | 8.11 | 8.28 | 8.07 | 8.13 | 8.13 | 0.25% | 94,221 |
| Oct 28, 2025 | 8.24 | 8.34 | 8.03 | 8.11 | 8.11 | -1.10% | 114,548 |
| Oct 27, 2025 | 8.11 | 8.32 | 8.02 | 8.20 | 8.20 | 2.24% | 117,625 |
| Oct 24, 2025 | 7.75 | 8.13 | 7.74 | 8.02 | 8.02 | 4.84% | 158,740 |
| Oct 23, 2025 | 7.67 | 7.78 | 7.58 | 7.65 | 7.65 | 0.66% | 76,364 |
| Oct 22, 2025 | 7.62 | 7.72 | 7.50 | 7.60 | 7.60 | -0.65% | 62,321 |
| Oct 21, 2025 | 7.37 | 7.66 | 7.19 | 7.65 | 7.65 | 4.22% | 115,057 |
| Oct 20, 2025 | 7.45 | 7.52 | 7.30 | 7.34 | 7.34 | -1.08% | 134,406 |
| Oct 17, 2025 | 7.44 | 7.57 | 7.38 | 7.42 | 7.42 | -1.07% | 69,964 |
| Oct 16, 2025 | 7.81 | 7.94 | 7.45 | 7.50 | 7.50 | -4.34% | 187,641 |
| Oct 15, 2025 | 8.21 | 8.26 | 7.78 | 7.84 | 7.84 | -3.69% | 183,580 |
| Oct 14, 2025 | 8.41 | 8.41 | 8.12 | 8.14 | 8.14 | -0.49% | 247,437 |