Coveo Solutions, Inc. CVO
TSX · Canada · Technology Services
CAD 4.300.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.30 | 0.00% | CAD 4.26 | CAD 4.40 | CAD 4.26 | 259.56K |
| 2026-09-30 | CAD 4.30 | 0.00% | CAD 4.30 | CAD 4.34 | CAD 4.25 | 225.90K |
| 2026-09-29 | CAD 4.30 | +0.94% | CAD 4.24 | CAD 4.35 | CAD 4.22 | 178.90K |
| 2026-09-28 | CAD 4.26 | +2.40% | CAD 4.16 | CAD 4.30 | CAD 4.09 | 293.90K |
| 2026-09-25 | CAD 4.16 | +0.24% | CAD 4.16 | CAD 4.22 | CAD 4.13 | 292.50K |
| 2026-09-24 | CAD 4.15 | +6.68% | CAD 3.91 | CAD 4.19 | CAD 3.91 | 480.70K |
| 2026-09-23 | CAD 3.89 | -7.16% | CAD 4.06 | CAD 4.10 | CAD 3.75 | 876.70K |
| 2026-09-22 | CAD 4.19 | +0.96% | CAD 4.14 | CAD 4.20 | CAD 4.09 | 100.20K |
| 2026-09-21 | CAD 4.15 | -0.72% | CAD 4.13 | CAD 4.19 | CAD 4.12 | 76.50K |
| 2026-09-18 | CAD 4.18 | +0.72% | CAD 4.18 | CAD 4.19 | CAD 4.10 | 140.00K |
| 2026-09-17 | CAD 4.15 | +0.97% | CAD 4.10 | CAD 4.15 | CAD 4.07 | 91.90K |
| 2026-09-16 | CAD 4.11 | -0.48% | CAD 4.12 | CAD 4.17 | CAD 4.05 | 91.20K |
| 2026-09-15 | CAD 4.13 | -3.95% | CAD 4.26 | CAD 4.34 | CAD 4.08 | 82.40K |
| 2026-09-14 | CAD 4.30 | +5.13% | CAD 4.18 | CAD 4.32 | CAD 4.00 | 193.30K |
| 2026-09-11 | CAD 4.09 | +2.51% | CAD 3.99 | CAD 4.12 | CAD 3.99 | 71.60K |
| 2026-09-10 | CAD 3.99 | -2.21% | CAD 4.05 | CAD 4.05 | CAD 3.94 | 155.60K |
| 2026-09-09 | CAD 4.08 | +0.49% | CAD 4.05 | CAD 4.10 | CAD 3.99 | 146.70K |
| 2026-09-08 | CAD 4.06 | -4.92% | CAD 4.24 | CAD 4.24 | CAD 4.04 | 209.90K |
| 2026-09-04 | CAD 4.27 | +1.67% | CAD 4.18 | CAD 4.28 | CAD 4.17 | 59.70K |
| 2026-09-03 | CAD 4.20 | +1.94% | CAD 4.16 | CAD 4.20 | CAD 4.07 | 66.00K |
| 2026-09-02 | CAD 4.12 | -1.44% | CAD 4.20 | CAD 4.20 | CAD 4.05 | 156.90K |
| 2026-09-01 | CAD 4.18 | -5.43% | CAD 4.41 | CAD 4.41 | CAD 4.15 | 102.30K |
| 2026-08-31 | CAD 4.42 | +1.84% | CAD 4.26 | CAD 4.47 | CAD 4.26 | 165.20K |
| 2026-08-28 | CAD 4.34 | -1.36% | CAD 4.37 | CAD 4.40 | CAD 4.31 | 43.40K |
| 2026-08-27 | CAD 4.40 | +3.53% | CAD 4.26 | CAD 4.42 | CAD 4.25 | 173.30K |
| 2026-08-26 | CAD 4.25 | -1.62% | CAD 4.30 | CAD 4.32 | CAD 4.20 | 95.30K |
| 2026-08-25 | CAD 4.32 | +0.47% | CAD 4.27 | CAD 4.34 | CAD 4.26 | 54.60K |
| 2026-08-24 | CAD 4.30 | -4.66% | CAD 4.40 | CAD 4.46 | CAD 4.22 | 177.80K |
| 2026-08-21 | CAD 4.51 | +2.27% | CAD 4.42 | CAD 4.56 | CAD 4.39 | 77.90K |
| 2026-08-20 | CAD 4.41 | -1.78% | CAD 4.49 | CAD 4.50 | CAD 4.36 | 89.50K |
| 2026-08-19 | CAD 4.49 | +0.22% | CAD 4.50 | CAD 4.56 | CAD 4.49 | 62.90K |
| 2026-08-18 | CAD 4.48 | -1.32% | CAD 4.50 | CAD 4.57 | CAD 4.46 | 88.70K |
| 2026-08-17 | CAD 4.54 | -2.16% | CAD 4.63 | CAD 4.63 | CAD 4.50 | 78.00K |
| 2026-08-14 | CAD 4.64 | -2.93% | CAD 4.76 | CAD 4.76 | CAD 4.55 | 78.50K |
| 2026-08-13 | CAD 4.78 | +4.14% | CAD 4.58 | CAD 4.81 | CAD 4.58 | 215.80K |
| 2026-08-12 | CAD 4.59 | +2.23% | CAD 4.53 | CAD 4.60 | CAD 4.40 | 115.40K |
| 2026-08-11 | CAD 4.49 | -2.60% | CAD 4.60 | CAD 4.62 | CAD 4.47 | 96.00K |
| 2026-08-10 | CAD 4.61 | +2.22% | CAD 4.45 | CAD 4.66 | CAD 4.45 | 140.00K |
| 2026-08-07 | CAD 4.51 | +2.04% | CAD 4.38 | CAD 4.57 | CAD 4.37 | 95.80K |
| 2026-08-06 | CAD 4.42 | +2.31% | CAD 4.24 | CAD 4.43 | CAD 4.20 | 311.70K |
| 2026-08-05 | CAD 4.32 | -1.37% | CAD 4.33 | CAD 4.43 | CAD 4.24 | 662.10K |
| 2026-08-04 | CAD 4.38 | -3.74% | CAD 4.67 | CAD 4.92 | CAD 4.28 | 629.70K |
| 2026-07-31 | CAD 4.55 | +5.08% | CAD 4.47 | CAD 4.57 | CAD 4.17 | 278.00K |
| 2026-07-30 | CAD 4.33 | -2.70% | CAD 4.45 | CAD 4.45 | CAD 4.20 | 89.50K |
| 2026-07-29 | CAD 4.45 | -1.11% | CAD 4.49 | CAD 4.58 | CAD 4.38 | 110.50K |
| 2026-07-28 | CAD 4.50 | +5.39% | CAD 4.30 | CAD 4.50 | CAD 4.26 | 213.20K |
| 2026-07-27 | CAD 4.27 | +4.91% | CAD 4.16 | CAD 4.29 | CAD 4.13 | 162.10K |
| 2026-07-24 | CAD 4.07 | +2.26% | CAD 4.00 | CAD 4.09 | CAD 3.99 | 142.10K |
| 2026-07-23 | CAD 3.98 | -2.45% | CAD 4.08 | CAD 4.08 | CAD 3.93 | 171.80K |
| 2026-07-22 | CAD 4.08 | -3.09% | CAD 4.20 | CAD 4.22 | CAD 4.06 | 160.10K |
| 2026-07-21 | CAD 4.21 | -1.64% | CAD 4.25 | CAD 4.30 | CAD 4.21 | 65.40K |
| 2026-07-20 | CAD 4.28 | +0.47% | CAD 4.28 | CAD 4.41 | CAD 4.22 | 56.40K |
| 2026-07-17 | CAD 4.26 | -2.07% | CAD 4.35 | CAD 4.45 | CAD 4.26 | 72.30K |
| 2026-07-16 | CAD 4.35 | +1.87% | CAD 4.23 | CAD 4.43 | CAD 4.23 | 167.20K |
| 2026-07-15 | CAD 4.27 | -1.84% | CAD 4.36 | CAD 4.45 | CAD 4.26 | 84.20K |
| 2026-07-14 | CAD 4.35 | -1.58% | CAD 4.35 | CAD 4.45 | CAD 4.30 | 61.50K |
| 2026-07-13 | CAD 4.42 | +3.76% | CAD 4.26 | CAD 4.54 | CAD 4.26 | 240.40K |
| 2026-07-10 | CAD 4.26 | -1.84% | CAD 4.34 | CAD 4.37 | CAD 4.22 | 53.00K |
| 2026-07-09 | CAD 4.34 | +2.36% | CAD 4.27 | CAD 4.34 | CAD 4.20 | 66.60K |
| 2026-07-08 | CAD 4.24 | -1.62% | CAD 4.37 | CAD 4.37 | CAD 4.16 | 99.80K |
| 2026-07-07 | CAD 4.31 | -0.46% | CAD 4.43 | CAD 4.43 | CAD 4.28 | 49.00K |
| 2026-07-06 | CAD 4.33 | -1.59% | CAD 4.47 | CAD 4.47 | CAD 4.25 | 81.90K |
| 2026-07-03 | CAD 4.40 | +0.23% | CAD 4.45 | CAD 4.45 | CAD 4.33 | 81.30K |
| 2026-07-02 | CAD 4.39 | -0.45% | CAD 4.43 | CAD 4.50 | CAD 4.37 | 154.10K |
| 2026-06-30 | CAD 4.41 | +0.23% | CAD 4.40 | CAD 4.50 | CAD 4.39 | 116.90K |
| 2026-06-29 | CAD 4.40 | +3.53% | CAD 4.34 | CAD 4.43 | CAD 4.33 | 90.70K |
| 2026-06-26 | CAD 4.25 | 0.00% | CAD 4.20 | CAD 4.33 | CAD 4.20 | 85.40K |
| 2026-06-25 | CAD 4.25 | -1.62% | CAD 4.43 | CAD 4.43 | CAD 4.19 | 135.60K |
| 2026-06-24 | CAD 4.32 | +3.60% | CAD 4.11 | CAD 4.54 | CAD 4.11 | 325.80K |
| 2026-06-23 | CAD 4.17 | +1.71% | CAD 4.07 | CAD 4.22 | CAD 4.07 | 136.70K |
| 2026-06-22 | CAD 4.10 | -3.98% | CAD 4.21 | CAD 4.27 | CAD 4.08 | 140.70K |
| 2026-06-19 | CAD 4.27 | +2.40% | CAD 4.14 | CAD 4.28 | CAD 4.14 | 87.50K |
| 2026-06-18 | CAD 4.17 | +3.47% | CAD 4.14 | CAD 4.23 | CAD 3.97 | 243.10K |
| 2026-06-17 | CAD 4.03 | -4.73% | CAD 4.29 | CAD 4.30 | CAD 4.02 | 301.70K |
| 2026-06-16 | CAD 4.23 | +0.48% | CAD 4.20 | CAD 4.30 | CAD 4.11 | 134.20K |
| 2026-06-15 | CAD 4.21 | +2.18% | CAD 4.21 | CAD 4.35 | CAD 4.18 | 91.30K |
| 2026-06-12 | CAD 4.12 | +0.98% | CAD 4.05 | CAD 4.22 | CAD 3.99 | 153.90K |
| 2026-06-11 | CAD 4.08 | +2.51% | CAD 4.00 | CAD 4.11 | CAD 3.92 | 81.20K |
| 2026-06-10 | CAD 3.98 | +0.76% | CAD 3.96 | CAD 4.06 | CAD 3.87 | 209.10K |
| 2026-06-09 | CAD 3.95 | -3.42% | CAD 4.10 | CAD 4.19 | CAD 3.87 | 375.80K |
| 2026-06-08 | CAD 4.09 | -1.92% | CAD 4.23 | CAD 4.27 | CAD 4.09 | 302.00K |
| 2026-06-05 | CAD 4.17 | -5.44% | CAD 4.43 | CAD 4.43 | CAD 4.13 | 330.10K |
| 2026-06-04 | CAD 4.41 | +5.25% | CAD 4.41 | CAD 4.49 | CAD 4.27 | 565.60K |
| 2026-06-03 | CAD 4.19 | -4.34% | CAD 4.39 | CAD 4.39 | CAD 4.17 | 314.60K |
| 2026-06-02 | CAD 4.38 | -5.60% | CAD 4.71 | CAD 4.75 | CAD 4.15 | 589.10K |
| 2026-06-01 | CAD 4.64 | +15.42% | CAD 4.12 | CAD 4.70 | CAD 4.11 | 984.40K |
| 2026-05-29 | CAD 4.02 | +7.49% | CAD 3.85 | CAD 4.20 | CAD 3.76 | 738.30K |
| 2026-05-28 | CAD 3.74 | -19.74% | CAD 4.40 | CAD 4.40 | CAD 3.59 | 2.63M |
| 2026-05-27 | CAD 4.66 | -4.12% | CAD 4.84 | CAD 4.91 | CAD 4.66 | 164.10K |
| 2026-05-26 | CAD 4.86 | -1.42% | CAD 4.95 | CAD 5.05 | CAD 4.83 | 101.30K |