Canada markets open in 3 hours 18 minutes

Coveo Solutions Inc. (CVO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.94-0.17 (-1.87%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20249.249.258.908.948.9436,200
Apr 23, 20249.109.228.949.119.1146,300
Apr 22, 20249.029.028.818.948.9467,700
Apr 19, 20249.159.299.019.039.0361,300
Apr 18, 20249.269.439.239.279.2742,700
Apr 17, 20249.279.439.199.199.1936,700
Apr 16, 20249.259.639.249.399.3939,100
Apr 15, 20249.869.869.269.329.3290,000
Apr 12, 20249.589.899.459.859.8585,200
Apr 11, 20249.599.989.409.659.6567,700
Apr 10, 20249.759.879.589.589.58116,600
Apr 09, 20249.769.939.619.919.9134,700
Apr 08, 20249.7910.029.759.859.8584,200
Apr 05, 20249.569.859.439.659.6569,300
Apr 04, 20249.859.899.499.549.5447,100
Apr 03, 20249.609.899.609.799.7954,400
Apr 02, 20249.999.999.669.709.70115,400
Apr 01, 202410.4610.4810.0110.0710.0764,000
Mar 28, 202410.3810.5210.2710.2810.28112,100
Mar 27, 202410.3310.4910.2410.3510.3549,200
Mar 26, 202410.1010.389.9610.1810.1854,500
Mar 25, 202410.0910.289.9110.0110.0187,700
Mar 22, 202410.8010.8010.2210.2210.2297,600
Mar 21, 202410.3010.7110.1110.6810.6887,000
Mar 20, 202410.1410.4010.0910.1710.1735,900
Mar 19, 202410.0110.169.8710.1310.1377,400
Mar 18, 202410.1810.2310.0510.0910.0969,300
Mar 15, 202410.2410.3910.1010.1410.1450,500
Mar 14, 202410.5710.5710.2510.3510.3550,200
Mar 13, 202410.6210.7010.3510.5610.5659,800
Mar 12, 202410.5510.7010.4610.5510.5543,000
Mar 11, 202410.5410.7110.5010.5510.5527,700
Mar 08, 202410.8911.1310.6910.6910.6948,000
Mar 07, 202410.6311.0510.4810.9110.9199,000
Mar 06, 202410.7310.8510.3810.4710.4780,300
Mar 05, 202411.2711.2710.6210.7010.70110,100
Mar 04, 202411.5911.5911.2011.2411.2462,400
Mar 01, 202411.4111.8011.3211.5111.51115,200
Feb 29, 202410.8111.4010.8111.3611.36170,400
Feb 28, 202410.8810.9510.7310.7710.7759,700
Feb 27, 202410.7911.2510.6511.0611.06172,800
Feb 26, 202410.6310.9310.6210.8010.8092,500
Feb 23, 202410.4010.8010.3910.6510.6591,900
Feb 22, 202410.8110.8110.3010.4310.43112,600
Feb 21, 202410.7010.7710.4110.4510.4577,500
Feb 20, 202410.7110.9210.5410.7210.7281,300
Feb 16, 202411.4211.4210.8310.9310.93132,300
Feb 15, 202411.0411.5210.3211.4711.47449,000
Feb 14, 202411.3511.4211.0011.0111.01162,100
Feb 13, 202410.9111.1810.7711.0911.09134,500
Feb 12, 202411.4211.4411.1411.1811.1887,600
Feb 09, 202410.7711.5710.7511.4611.46306,300
Feb 08, 202411.7611.8210.8110.8110.81365,000
Feb 07, 202411.6612.4811.1311.9611.96367,600
Feb 06, 202410.4111.6010.3911.6011.60443,200
Feb 05, 202410.0310.149.789.989.9876,900
Feb 02, 20249.8910.279.829.919.91100,100
Feb 01, 20249.589.929.429.909.9046,100
Jan 31, 20249.859.959.669.729.7261,300
Jan 30, 20249.819.989.629.799.7949,800
Jan 29, 20249.259.989.089.929.92133,900
Jan 26, 20248.699.288.699.259.25106,500
Jan 25, 20248.728.848.578.578.5745,600
Jan 24, 20248.768.778.528.558.5549,700
Jan 23, 20248.878.998.568.658.65135,600
Jan 22, 20248.748.988.748.768.7686,200
Jan 19, 20248.528.758.488.588.5896,100
Jan 18, 20248.628.778.448.508.5029,200
Jan 17, 20248.358.588.268.528.5252,800
Jan 16, 20248.568.568.358.408.4033,500
Jan 15, 20248.518.648.418.588.5828,400
Jan 12, 20248.568.708.368.558.5556,200
Jan 11, 20248.698.778.558.678.6769,900
Jan 10, 20248.838.848.518.688.68122,500
Jan 09, 20249.249.248.858.908.9045,700
Jan 08, 20249.069.219.069.199.1934,100
Jan 05, 20249.579.579.039.099.0984,300
Jan 04, 20249.649.649.409.489.4834,000
Jan 03, 20249.419.649.409.539.5364,200
Jan 02, 20249.529.579.219.569.5668,100
Dec 29, 20239.519.729.519.609.6022,400
Dec 28, 20239.509.659.459.609.6030,500
Dec 27, 20239.799.799.169.549.54127,600
Dec 22, 20239.9210.019.689.749.7462,100
Dec 21, 20239.8010.069.689.969.96129,200
Dec 20, 20239.749.779.579.659.6558,300
Dec 19, 20239.489.849.489.709.7047,900
Dec 18, 20239.889.989.479.479.47115,400
Dec 15, 20239.899.899.539.729.72112,800
Dec 14, 20239.629.829.629.789.7867,100
Dec 13, 20239.239.799.239.569.5684,200
Dec 12, 20239.329.339.219.219.21114,100
Dec 11, 20239.729.949.339.409.4059,200
Dec 08, 20239.449.799.449.669.6682,600
Dec 07, 20239.719.749.269.499.49283,500
Dec 06, 202310.0210.1810.0010.0110.0165,200
Dec 05, 20239.9910.139.9810.0510.0543,100
Dec 04, 202310.0010.149.959.969.96126,500
Dec 01, 20239.9910.289.9310.1910.19113,400
Nov 30, 202310.6010.609.869.869.86672,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...