Coveo Solutions Inc. (CVO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 12 Feb 2024 | 11.42 | 11.44 | 11.14 | 11.18 | 11.18 | 87,600 |
| 09 Feb 2024 | 10.77 | 11.57 | 10.75 | 11.46 | 11.46 | 306,300 |
| 08 Feb 2024 | 11.76 | 11.82 | 10.81 | 10.81 | 10.81 | 365,000 |
| 07 Feb 2024 | 11.66 | 12.48 | 11.13 | 11.96 | 11.96 | 367,600 |
| 06 Feb 2024 | 10.41 | 11.60 | 10.39 | 11.60 | 11.60 | 443,200 |
| 05 Feb 2024 | 10.03 | 10.14 | 9.78 | 9.98 | 9.98 | 76,900 |
| 02 Feb 2024 | 9.89 | 10.27 | 9.82 | 9.91 | 9.91 | 100,100 |
| 01 Feb 2024 | 9.58 | 9.92 | 9.42 | 9.90 | 9.90 | 46,100 |
| 31 Jan 2024 | 9.85 | 9.95 | 9.66 | 9.72 | 9.72 | 61,300 |
| 30 Jan 2024 | 9.81 | 9.98 | 9.62 | 9.79 | 9.79 | 49,800 |
| 29 Jan 2024 | 9.25 | 9.98 | 9.08 | 9.92 | 9.92 | 133,900 |
| 26 Jan 2024 | 8.69 | 9.28 | 8.69 | 9.25 | 9.25 | 106,500 |
| 25 Jan 2024 | 8.72 | 8.84 | 8.57 | 8.57 | 8.57 | 45,600 |
| 24 Jan 2024 | 8.76 | 8.77 | 8.52 | 8.55 | 8.55 | 49,700 |
| 23 Jan 2024 | 8.87 | 8.99 | 8.56 | 8.65 | 8.65 | 135,600 |
| 22 Jan 2024 | 8.74 | 8.98 | 8.74 | 8.76 | 8.76 | 86,200 |
| 19 Jan 2024 | 8.52 | 8.75 | 8.48 | 8.58 | 8.58 | 96,100 |
| 18 Jan 2024 | 8.62 | 8.77 | 8.44 | 8.50 | 8.50 | 29,200 |
| 17 Jan 2024 | 8.35 | 8.58 | 8.26 | 8.52 | 8.52 | 52,800 |
| 16 Jan 2024 | 8.56 | 8.56 | 8.35 | 8.40 | 8.40 | 33,500 |
| 15 Jan 2024 | 8.51 | 8.64 | 8.41 | 8.58 | 8.58 | 28,400 |
| 12 Jan 2024 | 8.56 | 8.70 | 8.36 | 8.55 | 8.55 | 56,200 |
| 11 Jan 2024 | 8.69 | 8.77 | 8.55 | 8.67 | 8.67 | 69,900 |
| 10 Jan 2024 | 8.83 | 8.84 | 8.51 | 8.68 | 8.68 | 122,500 |
| 09 Jan 2024 | 9.24 | 9.24 | 8.85 | 8.90 | 8.90 | 45,700 |
| 08 Jan 2024 | 9.06 | 9.21 | 9.06 | 9.19 | 9.19 | 34,100 |
| 05 Jan 2024 | 9.57 | 9.57 | 9.03 | 9.09 | 9.09 | 84,300 |
| 04 Jan 2024 | 9.64 | 9.64 | 9.40 | 9.48 | 9.48 | 34,000 |
| 03 Jan 2024 | 9.41 | 9.64 | 9.40 | 9.53 | 9.53 | 64,200 |
| 02 Jan 2024 | 9.52 | 9.57 | 9.21 | 9.56 | 9.56 | 68,100 |
| 29 Dec 2023 | 9.51 | 9.72 | 9.51 | 9.60 | 9.60 | 22,400 |
| 28 Dec 2023 | 9.50 | 9.65 | 9.45 | 9.60 | 9.60 | 30,500 |
| 27 Dec 2023 | 9.79 | 9.79 | 9.16 | 9.54 | 9.54 | 127,600 |
| *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.