Coveo Solutions Inc. (CVO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 8.16 | 8.16 | 7.96 | 8.01 | 8.01 | 63,200 |
| 04 July 2024 | 7.90 | 8.30 | 7.90 | 8.22 | 8.22 | 89,600 |
| 03 July 2024 | 7.88 | 8.01 | 7.88 | 7.95 | 7.95 | 57,900 |
| 02 July 2024 | 7.75 | 8.02 | 7.75 | 7.92 | 7.92 | 75,600 |
| 28 June 2024 | 7.92 | 7.95 | 7.78 | 7.79 | 7.79 | 178,000 |
| 27 June 2024 | 7.93 | 7.95 | 7.80 | 7.90 | 7.90 | 84,900 |
| 26 June 2024 | 7.66 | 7.95 | 7.66 | 7.93 | 7.93 | 192,700 |
| 25 June 2024 | 7.70 | 7.74 | 7.58 | 7.64 | 7.64 | 62,600 |
| 24 June 2024 | 7.70 | 7.80 | 7.67 | 7.72 | 7.72 | 78,300 |
| 21 June 2024 | 7.70 | 7.77 | 7.57 | 7.75 | 7.75 | 101,700 |
| 20 June 2024 | 7.64 | 7.78 | 7.55 | 7.64 | 7.64 | 120,100 |
| 19 June 2024 | 7.77 | 7.80 | 7.56 | 7.57 | 7.57 | 165,400 |
| 18 June 2024 | 7.70 | 7.85 | 7.70 | 7.77 | 7.77 | 120,700 |
| 17 June 2024 | 7.78 | 7.85 | 7.65 | 7.70 | 7.70 | 91,900 |
| 14 June 2024 | 7.91 | 8.01 | 7.66 | 7.78 | 7.78 | 188,500 |
| 13 June 2024 | 7.77 | 8.08 | 7.77 | 7.96 | 7.96 | 121,300 |
| 12 June 2024 | 7.93 | 8.10 | 7.72 | 7.72 | 7.72 | 172,400 |
| 11 June 2024 | 7.71 | 7.91 | 7.65 | 7.89 | 7.89 | 539,800 |
| 10 June 2024 | 7.59 | 7.75 | 7.51 | 7.70 | 7.70 | 647,000 |
| 07 June 2024 | 7.62 | 7.62 | 7.34 | 7.50 | 7.50 | 513,200 |
| 06 June 2024 | 7.56 | 7.80 | 7.49 | 7.64 | 7.64 | 157,500 |
| 05 June 2024 | 7.42 | 7.82 | 7.33 | 7.60 | 7.60 | 274,600 |
| 04 June 2024 | 7.70 | 7.73 | 6.66 | 7.23 | 7.23 | 720,400 |
| 03 June 2024 | 7.57 | 7.65 | 7.26 | 7.34 | 7.34 | 177,000 |
| 31 May 2024 | 7.98 | 7.98 | 7.53 | 7.71 | 7.71 | 242,400 |
| 30 May 2024 | 7.82 | 7.91 | 7.68 | 7.80 | 7.80 | 106,200 |
| 29 May 2024 | 7.93 | 8.06 | 7.78 | 7.78 | 7.78 | 77,800 |
| 28 May 2024 | 7.92 | 8.08 | 7.89 | 8.04 | 8.04 | 119,000 |
| 27 May 2024 | 7.92 | 7.99 | 7.87 | 7.91 | 7.91 | 52,200 |
| 24 May 2024 | 7.94 | 8.03 | 7.90 | 7.93 | 7.93 | 42,000 |
| 23 May 2024 | 8.01 | 8.19 | 7.87 | 7.93 | 7.93 | 72,600 |
| 22 May 2024 | 8.16 | 8.29 | 7.94 | 8.00 | 8.00 | 101,800 |
| 21 May 2024 | 8.51 | 8.51 | 8.12 | 8.12 | 8.12 | 55,700 |
| 17 May 2024 | 8.45 | 8.61 | 8.32 | 8.47 | 8.47 | 77,000 |
| 16 May 2024 | 8.35 | 8.52 | 8.21 | 8.36 | 8.36 | 113,600 |
| 15 May 2024 | 8.16 | 8.41 | 8.05 | 8.37 | 8.37 | 162,800 |
| 14 May 2024 | 8.00 | 8.20 | 8.00 | 8.16 | 8.16 | 61,100 |
| 13 May 2024 | 7.88 | 8.19 | 7.87 | 7.93 | 7.93 | 82,900 |
| 10 May 2024 | 8.16 | 8.16 | 7.77 | 7.95 | 7.95 | 108,300 |
| 09 May 2024 | 8.33 | 8.49 | 7.99 | 8.04 | 8.04 | 106,500 |
| 08 May 2024 | 8.03 | 8.50 | 7.86 | 8.40 | 8.40 | 150,100 |
| 07 May 2024 | 8.17 | 8.24 | 8.07 | 8.11 | 8.11 | 61,600 |
| 06 May 2024 | 8.30 | 8.30 | 8.13 | 8.14 | 8.14 | 77,500 |
| 03 May 2024 | 8.32 | 8.32 | 8.10 | 8.20 | 8.20 | 110,700 |
| 02 May 2024 | 8.41 | 8.51 | 8.05 | 8.11 | 8.11 | 106,100 |
| 01 May 2024 | 8.43 | 8.59 | 8.25 | 8.42 | 8.42 | 99,100 |
| 30 Apr 2024 | 9.03 | 9.03 | 8.40 | 8.40 | 8.40 | 129,200 |
| 29 Apr 2024 | 9.02 | 9.12 | 8.87 | 9.03 | 9.03 | 121,500 |
| 26 Apr 2024 | 8.72 | 8.97 | 8.72 | 8.86 | 8.86 | 112,700 |
| 25 Apr 2024 | 8.85 | 8.85 | 8.60 | 8.74 | 8.74 | 72,400 |
| 24 Apr 2024 | 9.24 | 9.25 | 8.90 | 8.94 | 8.94 | 36,200 |
| 23 Apr 2024 | 9.10 | 9.22 | 8.94 | 9.11 | 9.11 | 46,300 |
| 22 Apr 2024 | 9.02 | 9.02 | 8.81 | 8.94 | 8.94 | 67,700 |
| 19 Apr 2024 | 9.15 | 9.29 | 9.01 | 9.03 | 9.03 | 61,300 |
| 18 Apr 2024 | 9.26 | 9.43 | 9.23 | 9.27 | 9.27 | 42,700 |
| 17 Apr 2024 | 9.27 | 9.43 | 9.19 | 9.19 | 9.19 | 36,700 |
| 16 Apr 2024 | 9.25 | 9.63 | 9.24 | 9.39 | 9.39 | 39,100 |
| 15 Apr 2024 | 9.86 | 9.86 | 9.26 | 9.32 | 9.32 | 90,000 |
| 12 Apr 2024 | 9.58 | 9.89 | 9.45 | 9.85 | 9.85 | 85,200 |
| 11 Apr 2024 | 9.59 | 9.98 | 9.40 | 9.65 | 9.65 | 67,700 |
| 10 Apr 2024 | 9.75 | 9.87 | 9.58 | 9.58 | 9.58 | 116,600 |
| 09 Apr 2024 | 9.76 | 9.93 | 9.61 | 9.91 | 9.91 | 34,700 |
| 08 Apr 2024 | 9.79 | 10.02 | 9.75 | 9.85 | 9.85 | 84,200 |
| 05 Apr 2024 | 9.56 | 9.85 | 9.43 | 9.65 | 9.65 | 69,300 |
| 04 Apr 2024 | 9.85 | 9.89 | 9.49 | 9.54 | 9.54 | 47,100 |
| 03 Apr 2024 | 9.60 | 9.89 | 9.60 | 9.79 | 9.79 | 54,400 |
| 02 Apr 2024 | 9.99 | 9.99 | 9.66 | 9.70 | 9.70 | 115,400 |
| 01 Apr 2024 | 10.46 | 10.48 | 10.01 | 10.07 | 10.07 | 64,000 |
| 28 Mar 2024 | 10.38 | 10.52 | 10.27 | 10.28 | 10.28 | 112,100 |
| 27 Mar 2024 | 10.33 | 10.49 | 10.24 | 10.35 | 10.35 | 49,200 |
| 26 Mar 2024 | 10.10 | 10.38 | 9.96 | 10.18 | 10.18 | 54,500 |
| 25 Mar 2024 | 10.09 | 10.28 | 9.91 | 10.01 | 10.01 | 87,700 |
| 22 Mar 2024 | 10.80 | 10.80 | 10.22 | 10.22 | 10.22 | 97,600 |
| 21 Mar 2024 | 10.30 | 10.71 | 10.11 | 10.68 | 10.68 | 87,000 |
| 20 Mar 2024 | 10.14 | 10.40 | 10.09 | 10.17 | 10.17 | 35,900 |
| 19 Mar 2024 | 10.01 | 10.16 | 9.87 | 10.13 | 10.13 | 77,400 |
| 18 Mar 2024 | 10.18 | 10.23 | 10.05 | 10.09 | 10.09 | 69,300 |
| 15 Mar 2024 | 10.24 | 10.39 | 10.10 | 10.14 | 10.14 | 50,500 |
| 14 Mar 2024 | 10.57 | 10.57 | 10.25 | 10.35 | 10.35 | 50,200 |
| 13 Mar 2024 | 10.62 | 10.70 | 10.35 | 10.56 | 10.56 | 59,800 |
| 12 Mar 2024 | 10.55 | 10.70 | 10.46 | 10.55 | 10.55 | 43,000 |
| 11 Mar 2024 | 10.54 | 10.71 | 10.50 | 10.55 | 10.55 | 27,700 |
| 08 Mar 2024 | 10.89 | 11.13 | 10.69 | 10.69 | 10.69 | 48,000 |
| 07 Mar 2024 | 10.63 | 11.05 | 10.48 | 10.91 | 10.91 | 99,000 |
| 06 Mar 2024 | 10.73 | 10.85 | 10.38 | 10.47 | 10.47 | 80,300 |
| 05 Mar 2024 | 11.27 | 11.27 | 10.62 | 10.70 | 10.70 | 110,100 |
| 04 Mar 2024 | 11.59 | 11.59 | 11.20 | 11.24 | 11.24 | 62,400 |
| 01 Mar 2024 | 11.41 | 11.80 | 11.32 | 11.51 | 11.51 | 115,200 |
| 29 Feb 2024 | 10.81 | 11.40 | 10.81 | 11.36 | 11.36 | 170,400 |
| 28 Feb 2024 | 10.88 | 10.95 | 10.73 | 10.77 | 10.77 | 59,700 |
| 27 Feb 2024 | 10.79 | 11.25 | 10.65 | 11.06 | 11.06 | 172,800 |
| 26 Feb 2024 | 10.63 | 10.93 | 10.62 | 10.80 | 10.80 | 92,500 |
| 23 Feb 2024 | 10.40 | 10.80 | 10.39 | 10.65 | 10.65 | 91,900 |
| 22 Feb 2024 | 10.81 | 10.81 | 10.30 | 10.43 | 10.43 | 112,600 |
| 21 Feb 2024 | 10.70 | 10.77 | 10.41 | 10.45 | 10.45 | 77,500 |
| 20 Feb 2024 | 10.71 | 10.92 | 10.54 | 10.72 | 10.72 | 81,300 |
| 16 Feb 2024 | 11.42 | 11.42 | 10.83 | 10.93 | 10.93 | 132,300 |
| 15 Feb 2024 | 11.04 | 11.52 | 10.32 | 11.47 | 11.47 | 449,000 |
| 14 Feb 2024 | 11.35 | 11.42 | 11.00 | 11.01 | 11.01 | 162,100 |
| 13 Feb 2024 | 10.91 | 11.18 | 10.77 | 11.09 | 11.09 | 134,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.