Advertisement
Coveo Solutions Inc. (CVO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
As of 02:34PM EDT. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 5.60 | 5.60 | 5.22 | 5.28 | 5.28 | 162,559 |
| Oct 22, 2024 | 5.64 | 5.64 | 5.47 | 5.51 | 5.51 | 63,000 |
| Oct 21, 2024 | 5.71 | 5.71 | 5.48 | 5.60 | 5.60 | 58,400 |
| Oct 18, 2024 | 5.77 | 5.77 | 5.59 | 5.65 | 5.65 | 52,900 |
| Oct 17, 2024 | 5.76 | 5.76 | 5.60 | 5.67 | 5.67 | 72,000 |
| Oct 16, 2024 | 5.58 | 5.67 | 5.52 | 5.60 | 5.60 | 43,000 |
| Oct 15, 2024 | 5.71 | 5.71 | 5.52 | 5.56 | 5.56 | 101,900 |
| Oct 11, 2024 | 5.63 | 5.81 | 5.63 | 5.77 | 5.77 | 50,100 |
| Oct 10, 2024 | 5.78 | 5.78 | 5.60 | 5.69 | 5.69 | 32,100 |
| Oct 09, 2024 | 5.62 | 5.74 | 5.60 | 5.69 | 5.69 | 45,700 |
| Oct 08, 2024 | 5.56 | 5.64 | 5.51 | 5.58 | 5.58 | 38,400 |
| Oct 07, 2024 | 5.62 | 5.64 | 5.50 | 5.61 | 5.61 | 60,400 |
| Oct 04, 2024 | 5.76 | 5.80 | 5.61 | 5.62 | 5.62 | 111,200 |
| Oct 03, 2024 | 5.87 | 5.87 | 5.71 | 5.80 | 5.80 | 56,400 |
| Oct 02, 2024 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | 56,600 |
| Oct 01, 2024 | 6.22 | 6.22 | 5.91 | 5.93 | 5.93 | 64,800 |
| Sep 30, 2024 | 6.08 | 6.14 | 6.04 | 6.14 | 6.14 | 76,200 |
| Sep 27, 2024 | 6.13 | 6.20 | 6.01 | 6.02 | 6.02 | 68,100 |
| Sep 26, 2024 | 6.10 | 6.17 | 6.06 | 6.10 | 6.10 | 27,200 |
| Sep 25, 2024 | 6.33 | 6.33 | 6.03 | 6.04 | 6.04 | 80,700 |
| Sep 24, 2024 | 6.21 | 6.32 | 6.12 | 6.32 | 6.32 | 88,700 |
| Sep 23, 2024 | 6.29 | 6.30 | 6.14 | 6.15 | 6.15 | 65,100 |
| Sep 20, 2024 | 6.22 | 6.29 | 6.17 | 6.28 | 6.28 | 116,500 |
| Sep 19, 2024 | 6.14 | 6.31 | 6.14 | 6.25 | 6.25 | 115,100 |
| Sep 18, 2024 | 6.33 | 6.35 | 6.12 | 6.16 | 6.16 | 106,800 |
| Sep 17, 2024 | 6.00 | 6.40 | 6.00 | 6.35 | 6.35 | 193,200 |
| Sep 16, 2024 | 6.15 | 6.15 | 5.90 | 5.99 | 5.99 | 129,500 |
| Sep 13, 2024 | 5.93 | 6.02 | 5.87 | 5.90 | 5.90 | 105,000 |
| Sep 12, 2024 | 5.74 | 5.91 | 5.64 | 5.83 | 5.83 | 108,400 |
| Sep 11, 2024 | 5.80 | 5.81 | 5.62 | 5.76 | 5.76 | 98,400 |
| Sep 10, 2024 | 5.78 | 5.80 | 5.57 | 5.76 | 5.76 | 119,500 |
| Sep 09, 2024 | 5.79 | 5.85 | 5.71 | 5.77 | 5.77 | 108,000 |
| Sep 06, 2024 | 5.75 | 5.93 | 5.56 | 5.70 | 5.70 | 97,700 |
| Sep 05, 2024 | 5.88 | 5.99 | 5.79 | 5.80 | 5.80 | 58,600 |
| Sep 04, 2024 | 5.97 | 6.02 | 5.86 | 5.89 | 5.89 | 72,300 |
| Sep 03, 2024 | 6.16 | 6.27 | 5.92 | 5.97 | 5.97 | 140,200 |
| Aug 30, 2024 | 6.36 | 6.37 | 6.18 | 6.36 | 6.36 | 59,400 |
| Aug 29, 2024 | 6.24 | 6.45 | 6.23 | 6.23 | 6.23 | 141,000 |
| Aug 28, 2024 | 6.34 | 6.38 | 6.15 | 6.27 | 6.27 | 82,000 |
| Aug 27, 2024 | 6.33 | 6.40 | 6.16 | 6.30 | 6.30 | 191,200 |
| Aug 26, 2024 | 6.08 | 6.38 | 6.08 | 6.30 | 6.30 | 114,400 |
| Aug 23, 2024 | 6.09 | 6.33 | 6.03 | 6.16 | 6.16 | 202,100 |
| Aug 22, 2024 | 6.16 | 6.17 | 5.83 | 5.96 | 5.96 | 338,900 |
| Aug 21, 2024 | 6.49 | 6.50 | 6.23 | 6.26 | 6.26 | 54,400 |
| Aug 20, 2024 | 6.59 | 6.60 | 6.38 | 6.38 | 6.38 | 64,600 |
| Aug 19, 2024 | 6.59 | 6.72 | 6.56 | 6.58 | 6.58 | 87,400 |
| Aug 16, 2024 | 6.43 | 6.61 | 6.43 | 6.60 | 6.60 | 171,700 |
| Aug 15, 2024 | 6.40 | 6.64 | 6.40 | 6.58 | 6.58 | 88,400 |
| Aug 14, 2024 | 6.35 | 6.46 | 6.30 | 6.38 | 6.38 | 54,900 |
| Aug 13, 2024 | 6.02 | 6.52 | 6.02 | 6.45 | 6.45 | 173,200 |
| Aug 12, 2024 | 5.95 | 6.18 | 5.93 | 6.06 | 6.06 | 154,500 |
| Aug 09, 2024 | 6.27 | 6.27 | 5.91 | 5.91 | 5.91 | 88,600 |
| Aug 08, 2024 | 5.84 | 6.30 | 5.84 | 6.22 | 6.22 | 231,000 |
| Aug 07, 2024 | 6.00 | 6.09 | 5.73 | 5.85 | 5.85 | 263,500 |
| Aug 06, 2024 | 5.90 | 6.05 | 5.77 | 6.00 | 6.00 | 159,900 |
| Aug 02, 2024 | 6.06 | 6.23 | 5.89 | 6.09 | 6.09 | 143,000 |
| Aug 01, 2024 | 6.59 | 6.59 | 6.22 | 6.30 | 6.30 | 117,600 |
| Jul 31, 2024 | 6.54 | 6.60 | 6.43 | 6.54 | 6.54 | 104,500 |
| Jul 30, 2024 | 6.51 | 6.51 | 6.35 | 6.42 | 6.42 | 44,100 |
| Jul 29, 2024 | 6.69 | 6.69 | 6.30 | 6.49 | 6.49 | 191,500 |
| Jul 26, 2024 | 6.73 | 6.79 | 6.53 | 6.57 | 6.57 | 153,000 |
| Jul 25, 2024 | 6.62 | 6.75 | 6.53 | 6.67 | 6.67 | 70,900 |
| Jul 24, 2024 | 6.71 | 6.79 | 6.60 | 6.61 | 6.61 | 73,100 |
| Jul 23, 2024 | 6.72 | 6.93 | 6.69 | 6.81 | 6.81 | 156,100 |
| Jul 22, 2024 | 6.71 | 6.84 | 6.57 | 6.72 | 6.72 | 111,400 |
| Jul 19, 2024 | 6.65 | 6.75 | 6.59 | 6.61 | 6.61 | 106,400 |
| Jul 18, 2024 | 6.78 | 6.79 | 6.63 | 6.74 | 6.74 | 104,200 |
| Jul 17, 2024 | 7.00 | 7.02 | 6.73 | 6.76 | 6.76 | 191,700 |
| Jul 16, 2024 | 6.89 | 7.15 | 6.82 | 7.10 | 7.10 | 246,100 |
| Jul 15, 2024 | 6.74 | 7.04 | 6.64 | 6.78 | 6.78 | 345,600 |
| Jul 12, 2024 | 6.58 | 6.92 | 6.50 | 6.60 | 6.60 | 376,900 |
| Jul 11, 2024 | 7.60 | 7.60 | 6.41 | 6.45 | 6.45 | 921,800 |
| Jul 10, 2024 | 7.95 | 8.02 | 7.77 | 7.91 | 7.91 | 78,400 |
| Jul 09, 2024 | 8.00 | 8.02 | 7.85 | 7.96 | 7.96 | 85,200 |
| Jul 08, 2024 | 8.00 | 8.03 | 7.92 | 7.96 | 7.96 | 113,900 |
| Jul 05, 2024 | 8.16 | 8.16 | 7.96 | 8.01 | 8.01 | 63,200 |
| Jul 04, 2024 | 7.90 | 8.30 | 7.90 | 8.22 | 8.22 | 89,600 |
| Jul 03, 2024 | 7.88 | 8.01 | 7.88 | 7.95 | 7.95 | 57,900 |
| Jul 02, 2024 | 7.75 | 8.02 | 7.75 | 7.92 | 7.92 | 75,600 |
| Jun 28, 2024 | 7.92 | 7.95 | 7.78 | 7.79 | 7.79 | 178,000 |
| Jun 27, 2024 | 7.93 | 7.95 | 7.80 | 7.90 | 7.90 | 84,900 |
| Jun 26, 2024 | 7.66 | 7.95 | 7.66 | 7.93 | 7.93 | 192,700 |
| Jun 25, 2024 | 7.70 | 7.74 | 7.58 | 7.64 | 7.64 | 62,600 |
| Jun 24, 2024 | 7.70 | 7.80 | 7.67 | 7.72 | 7.72 | 78,300 |
| Jun 21, 2024 | 7.70 | 7.77 | 7.57 | 7.75 | 7.75 | 101,700 |
| Jun 20, 2024 | 7.64 | 7.78 | 7.55 | 7.64 | 7.64 | 120,100 |
| Jun 19, 2024 | 7.77 | 7.80 | 7.56 | 7.57 | 7.57 | 165,400 |
| Jun 18, 2024 | 7.70 | 7.85 | 7.70 | 7.77 | 7.77 | 120,700 |
| Jun 17, 2024 | 7.78 | 7.85 | 7.65 | 7.70 | 7.70 | 91,900 |
| Jun 14, 2024 | 7.91 | 8.01 | 7.66 | 7.78 | 7.78 | 188,500 |
| Jun 13, 2024 | 7.77 | 8.08 | 7.77 | 7.96 | 7.96 | 121,300 |
| Jun 12, 2024 | 7.93 | 8.10 | 7.72 | 7.72 | 7.72 | 172,400 |
| Jun 11, 2024 | 7.71 | 7.91 | 7.65 | 7.89 | 7.89 | 539,800 |
| Jun 10, 2024 | 7.59 | 7.75 | 7.51 | 7.70 | 7.70 | 647,000 |
| Jun 07, 2024 | 7.62 | 7.62 | 7.34 | 7.50 | 7.50 | 513,200 |
| Jun 06, 2024 | 7.56 | 7.80 | 7.49 | 7.64 | 7.64 | 157,500 |
| Jun 05, 2024 | 7.42 | 7.82 | 7.33 | 7.60 | 7.60 | 274,600 |
| Jun 04, 2024 | 7.70 | 7.73 | 6.66 | 7.23 | 7.23 | 720,400 |
| Jun 03, 2024 | 7.57 | 7.65 | 7.26 | 7.34 | 7.34 | 177,000 |
| May 31, 2024 | 7.98 | 7.98 | 7.53 | 7.71 | 7.71 | 242,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.