Coveo Solutions Inc. (TSX:CVO)
Canada
· Delayed Price · Currency is CAD 5.84
+0.13 (2.28%)
At close: Dec 5, 2025
Coveo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.77 | 5.89 | 5.70 | 5.86 | - | 2.63% | 105,777 |
| 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 |
| Oct 10, 2025 | 8.57 | 8.65 | 8.15 | 8.18 | 8.18 | -4.66% | 97,655 |
| Oct 9, 2025 | 8.93 | 8.94 | 8.52 | 8.58 | 8.58 | -4.24% | 92,142 |
| Oct 8, 2025 | 9.05 | 9.15 | 8.85 | 8.96 | 8.96 | -0.22% | 309,723 |
| Oct 7, 2025 | 8.79 | 9.13 | 8.70 | 8.98 | 8.98 | 2.86% | 479,589 |
| Oct 6, 2025 | 8.20 | 8.78 | 8.20 | 8.73 | 8.73 | 7.51% | 143,090 |
| Oct 3, 2025 | 8.21 | 8.28 | 8.11 | 8.12 | 8.12 | -1.10% | 109,601 |
| Oct 2, 2025 | 8.46 | 8.46 | 8.17 | 8.21 | 8.21 | -2.03% | 129,298 |
| Oct 1, 2025 | 8.66 | 8.73 | 8.36 | 8.38 | 8.38 | -2.78% | 149,172 |
| Sep 30, 2025 | 8.75 | 8.84 | 8.57 | 8.62 | 8.62 | -1.60% | 104,740 |
| Sep 29, 2025 | 9.00 | 9.05 | 8.76 | 8.76 | 8.76 | -2.12% | 144,500 |
| Sep 26, 2025 | 8.97 | 9.02 | 8.85 | 8.95 | 8.95 | 0.45% | 63,410 |