Dark

CVO
COVEO SOLUTIONS INC
stock TSE

Inactive

Aug 2, 2024

6.09CAD-3.333%(-0.21)142,984

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.0600	6.2300	5.8900	6.0900	-3.333%	142,984	0.000%
2024-08-01	6.5900	6.5900	6.2200	6.3000	-3.670%	117,585	-3.333%
2024-07-31	6.5400	6.6000	6.4300	6.5400	+1.869%	104,501	-6.881%
2024-07-30	6.5100	6.5100	6.3500	6.4200	-1.079%	44,080	-5.140%
2024-07-29	6.6900	6.6900	6.3000	6.4900	-1.218%	191,485	-6.163%
2024-07-26	6.7300	6.7900	6.5300	6.5700	-1.499%	153,008	-7.306%
2024-07-25	6.6200	6.7500	6.5300	6.6700	+0.908%	70,907	-8.696%
2024-07-24	6.7100	6.7900	6.6000	6.6100	-2.937%	73,143	-7.867%
2024-07-23	6.7200	6.9300	6.6900	6.8100	+1.339%	156,145	-10.573%
2024-07-22	6.7100	6.8400	6.5700	6.7200	+1.664%	111,383	-9.375%
2024-07-19	6.6500	6.7500	6.5900	6.6100	-1.929%	106,373	-7.867%
2024-07-18	6.7800	6.7900	6.6300	6.7400	-0.296%	104,237	-9.644%
2024-07-17	7.0000	7.0200	6.7300	6.7600	-4.789%	191,704	-9.911%
2024-07-16	6.8900	7.1500	6.8200	7.1000	+4.720%	246,093	-14.225%
2024-07-15	6.7400	7.0400	6.6400	6.7800	+2.727%	345,616	-10.177%
2024-07-12	6.5800	6.9200	6.5000	6.6000	+2.326%	376,918	-7.727%
2024-07-11	7.6000	7.6000	6.4100	6.4500	-18.458%	921,769	-5.581%
2024-07-10	7.9500	8.0200	7.7700	7.9100	-0.628%	78,414	-23.009%
2024-07-09	8.0000	8.0200	7.8500	7.9600	0.000%	85,231	-23.492%
2024-07-08	8.0000	8.0300	7.9200	7.9600	-0.624%	113,938	-23.492%
2024-07-05	8.1600	8.1600	7.9600	8.0100	-2.555%	63,180	-23.970%
2024-07-04	7.9000	8.3000	7.9000	8.2200	+3.396%	89,620	-25.912%
2024-07-03	7.8800	8.0100	7.8800	7.9500	+0.379%	57,889	-23.396%
2024-07-02	7.7500	8.0200	7.7500	7.9200	+1.669%	75,588	-23.106%
2024-06-28	7.9200	7.9500	7.7800	7.7900	-1.392%	177,977	-21.823%
2024-06-27	7.9300	7.9500	7.8000	7.9000	-0.378%	84,868	-22.911%
2024-06-26	7.6600	7.9500	7.6600	7.9300	+3.796%	192,698	-23.203%
2024-06-25	7.7000	7.7400	7.5800	7.6400	-1.036%	62,597	-20.288%
2024-06-24	7.7000	7.8000	7.6700	7.7200	-0.387%	78,253	-21.114%
2024-06-21	7.7000	7.7700	7.5700	7.7500	+1.440%	101,650	-21.419%
2024-06-20	7.6400	7.7800	7.5500	7.6400	+0.925%	120,078	-20.288%
2024-06-19	7.7700	7.8000	7.5600	7.5700	-2.574%	165,377	-19.551%
2024-06-18	7.7000	7.8500	7.7000	7.7700	+0.909%	120,681	-21.622%
2024-06-17	7.7800	7.8500	7.6500	7.7000	-1.028%	91,909	-20.909%
2024-06-14	7.9100	8.0100	7.6600	7.7800	-2.261%	188,520	-21.722%
2024-06-13	7.7700	8.0800	7.7700	7.9600	+3.109%	121,306	-23.492%
2024-06-12	7.9300	8.1000	7.7200	7.7200	-2.155%	172,409	-21.114%
2024-06-11	7.7100	7.9100	7.6500	7.8900	+2.468%	539,845	-22.814%
2024-06-10	7.5900	7.7500	7.5100	7.7000	+2.667%	646,991	-20.909%
2024-06-07	7.6200	7.6200	7.3400	7.5000	-1.832%	513,235	-18.800%
2024-06-06	7.5600	7.8000	7.4900	7.6400	+0.526%	157,488	-20.288%
2024-06-05	7.4200	7.8200	7.3300	7.6000	+5.118%	274,589	-19.868%
2024-06-04	7.7000	7.7300	6.6600	7.2300	-1.499%	720,421	-15.768%
2024-06-03	7.5700	7.6500	7.2600	7.3400	-4.799%	176,994	-17.030%
2024-05-31	7.9800	7.9800	7.5300	7.7100	-1.154%	242,406	-21.012%
2024-05-30	7.8200	7.9100	7.6800	7.8000	+0.257%	106,246	-21.923%
2024-05-29	7.9300	8.0600	7.7800	7.7800	-3.234%	77,794	-21.722%
2024-05-28	7.9200	8.0800	7.8900	8.0400	+1.643%	118,956	-24.254%
2024-05-27	7.9200	7.9900	7.8700	7.9100	-0.252%	52,210	-23.009%
2024-05-24	7.9400	8.0300	7.9000	7.9300	0.000%	41,966	-23.203%
2024-05-23	8.0100	8.1900	7.8700	7.9300	-0.875%	72,619	-23.203%
2024-05-22	8.1600	8.2900	7.9400	8.0000	-1.478%	101,837	-23.875%
2024-05-21	8.5100	8.5100	8.1200	8.1200	-4.132%	55,689	-25.000%
2024-05-17	8.4500	8.6100	8.3200	8.4700	+1.316%	76,989	-28.099%
2024-05-16	8.3500	8.5200	8.2100	8.3600	-0.119%	113,586	-27.153%
2024-05-15	8.1600	8.4100	8.0500	8.3700	+2.574%	162,783	-27.240%
2024-05-14	8.0000	8.2000	8.0000	8.1600	+2.900%	61,092	-25.368%
2024-05-13	7.8800	8.1900	7.8700	7.9300	-0.252%	82,856	-23.203%
2024-05-10	8.1600	8.1600	7.7700	7.9500	-1.119%	108,280	-23.396%
2024-05-09	8.3300	8.4900	7.9900	8.0400	-4.286%	106,455	-24.254%
2024-05-08	8.0300	8.5000	7.8600	8.4000	+3.576%	150,085	-27.500%
2024-05-07	8.1700	8.2400	8.0700	8.1100	-0.369%	61,587	-24.908%
2024-05-06	8.3000	8.3000	8.1300	8.1400	+0.370%	77,493	-25.184%
2024-05-02	8.4100	8.5100	8.0500	8.1100	-3.682%	106,131	-24.908%
2024-05-01	8.4300	8.5900	8.2500	8.4200	+0.238%	99,081	-27.672%
2024-04-30	9.0300	9.0300	8.4000	8.4000	-6.977%	129,190	-27.500%
2024-04-29	9.0200	9.1200	8.8700	9.0300	+1.919%	121,468	-32.558%
2024-04-26	8.7200	8.9700	8.7200	8.8600	-0.895%	112,680	-31.264%
2024-04-24	9.2400	9.2500	8.9000	8.9400	-1.866%	36,194	-31.879%
2024-04-23	9.1000	9.2200	8.9400	9.1100	+1.902%	46,285	-33.150%
2024-04-22	9.0200	9.0200	8.8100	8.9400	-0.997%	67,670	-31.879%
2024-04-19	9.1500	9.2900	9.0100	9.0300	-2.589%	61,336	-32.558%
2024-04-18	9.2600	9.4300	9.2300	9.2700	-1.278%	42,726	-34.304%
2024-04-16	9.2500	9.6300	9.2400	9.3900	+0.751%	39,121	-35.144%
2024-04-15	9.8600	9.8600	9.2600	9.3200	-5.381%	89,960	-34.657%
2024-04-12	9.5800	9.8900	9.4500	9.8500	+2.073%	85,177	-38.173%
2024-04-11	9.5900	9.9800	9.4000	9.6500	+0.731%	67,704	-36.891%
2024-04-10	9.7500	9.8700	9.5800	9.5800	-2.741%	116,570	-36.430%
2024-04-08	9.7900	10.0200	9.7500	9.8500	+2.073%	84,214	-38.173%
2024-04-05	9.5600	9.8500	9.4300	9.6500	+1.153%	69,305	-36.891%
2024-04-04	9.8500	9.8900	9.4900	9.5400	-2.554%	47,053	-36.164%
2024-04-03	9.6000	9.8900	9.6000	9.7900	+0.928%	54,446	-37.794%
2024-04-02	9.9900	9.9900	9.6600	9.7000	-3.674%	115,361	-37.216%
2024-04-01	10.4600	10.4800	10.0100	10.0700	-2.043%	64,032	-39.523%
2024-03-28	10.3800	10.5200	10.2700	10.2800	-0.676%	112,147	-40.759%
2024-03-27	10.3300	10.4900	10.2400	10.3500	+1.670%	49,225	-41.159%
2024-03-26	10.1000	10.3800	9.9600	10.1800	+1.698%	54,543	-40.177%
2024-03-25	10.0900	10.2800	9.9100	10.0100	-2.055%	87,710	-39.161%
2024-03-22	10.8000	10.8000	10.2200	10.2200	-4.307%	97,550	-40.411%
2024-03-21	10.3000	10.7100	10.1100	10.6800	+5.015%	87,048	-42.978%
2024-03-20	10.1400	10.4000	10.0900	10.1700	+0.395%	35,936	-40.118%
2024-03-19	10.0100	10.1600	9.8700	10.1300	-0.099%	77,378	-39.882%
2024-03-15	10.2400	10.3900	10.1000	10.1400	-2.029%	50,464	-39.941%
2024-03-14	10.5700	10.5700	10.2500	10.3500	-1.989%	50,223	-41.159%
2024-03-13	10.6200	10.7000	10.3500	10.5600	+0.095%	59,828	-42.330%
2024-03-12	10.5500	10.7000	10.4600	10.5500	0.000%	42,982	-42.275%
2024-03-11	10.5400	10.7100	10.5000	10.5500	-3.300%	27,662	-42.275%
2024-03-07	10.6300	11.0500	10.4800	10.9100	+4.202%	99,026	-44.180%
2024-03-06	10.7300	10.8500	10.3800	10.4700	-6.851%	80,310	-41.834%
2024-03-04	11.5900	11.5900	11.2000	11.2400	-2.346%	62,371	-45.819%
2024-03-01	11.4100	11.8000	11.3200	11.5100	+1.320%	115,239	-47.089%
2024-02-29	10.8100	11.4000	10.8100	11.3600	+5.478%	170,360	-46.391%
2024-02-28	10.8800	10.9500	10.7300	10.7700	-2.622%	59,741	-43.454%
2024-02-27	10.7900	11.2500	10.6500	11.0600	+2.407%	172,771	-44.937%
2024-02-26	10.6300	10.9300	10.6200	10.8000	+1.408%	92,508	-43.611%
2024-02-23	10.4000	10.8000	10.3900	10.6500	+2.109%	91,939	-42.817%
2024-02-22	10.8100	10.8100	10.3000	10.4300	-0.191%	112,583	-41.611%
2024-02-21	10.7000	10.7700	10.4100	10.4500	-2.519%	77,494	-41.722%
2024-02-20	10.7100	10.9200	10.5400	10.7200	-1.921%	81,334	-43.190%
2024-02-16	11.4200	11.4200	10.8300	10.9300	-4.708%	132,310	-44.282%
2024-02-15	11.0400	11.5200	10.3200	11.4700	+4.178%	448,979	-46.905%
2024-02-14	11.3500	11.4200	11.0000	11.0100	-0.721%	162,147	-44.687%
2024-02-13	10.9100	11.1800	10.7700	11.0900	-0.805%	134,491	-45.086%
2024-02-12	11.4200	11.4400	11.1400	11.1800	-2.443%	87,649	-45.528%
2024-02-09	10.7700	11.5750	10.7500	11.4600	+6.013%	306,324	-46.859%
2024-02-08	11.7600	11.8200	10.8100	10.8100	-9.615%	364,970	-43.663%
2024-02-07	11.6600	12.4800	11.1300	11.9600	+3.103%	367,569	-49.080%
2024-02-06	10.4100	11.6000	10.3900	11.6000	+16.232%	443,165	-47.500%
2024-02-05	10.0300	10.1400	9.7800	9.9800	+0.706%	76,904	-38.978%
2024-02-02	9.8900	10.2700	9.8200	9.9100	+0.101%	100,102	-38.547%
2024-02-01	9.5800	9.9200	9.4200	9.9000	+1.852%	46,111	-38.485%
2024-01-31	9.8500	9.9500	9.6600	9.7200	-0.715%	61,250	-37.346%
2024-01-30	9.8100	9.9800	9.6200	9.7900	-1.310%	49,765	-37.794%
2024-01-29	9.2500	9.9850	9.0800	9.9200	+7.243%	133,910	-38.609%
2024-01-26	8.6900	9.2800	8.6900	9.2500	+7.935%	106,470	-34.162%
2024-01-25	8.7200	8.8400	8.5700	8.5700	+0.234%	45,604	-28.938%
2024-01-24	8.7600	8.7700	8.5200	8.5500	-1.156%	49,691	-28.772%
2024-01-23	8.8700	8.9900	8.5600	8.6500	-1.256%	135,605	-29.595%
2024-01-22	8.7400	8.9800	8.7400	8.7600	+2.098%	86,237	-30.479%
2024-01-19	8.5200	8.7500	8.4800	8.5800	+0.941%	96,052	-29.021%
2024-01-18	8.6200	8.7650	8.4400	8.5000	-0.235%	29,161	-28.353%
2024-01-17	8.3500	8.5800	8.2600	8.5200	+1.429%	52,810	-28.521%
2024-01-16	8.5600	8.5600	8.3500	8.4000	-2.098%	33,488	-27.500%
2024-01-15	8.5100	8.6400	8.4100	8.5800	+0.351%	28,357	-29.021%
2024-01-12	8.5600	8.7000	8.3600	8.5500	-1.384%	56,211	-28.772%
2024-01-11	8.6900	8.7700	8.5500	8.6700	-0.115%	69,904	-29.758%
2024-01-10	8.8300	8.8400	8.5100	8.6800	-2.472%	122,507	-29.839%
2024-01-09	9.2400	9.2400	8.8500	8.9000	-3.156%	45,681	-31.573%
2024-01-08	9.0600	9.2100	9.0600	9.1900	+1.100%	34,072	-33.732%
2024-01-05	9.5700	9.5700	9.0300	9.0900	-4.114%	84,295	-33.003%
2024-01-04	9.6400	9.6400	9.4000	9.4800	-0.525%	34,036	-35.759%
2024-01-03	9.4100	9.6400	9.4000	9.5300	-0.314%	64,183	-36.097%
2024-01-02	9.5200	9.5700	9.2100	9.5600	-0.417%	68,083	-36.297%
2023-12-29	9.5100	9.7150	9.5100	9.6000	0.000%	22,395	-36.563%
2023-12-28	9.5000	9.6500	9.4500	9.6000	+0.629%	30,489	-36.563%
2023-12-27	9.7900	9.7900	9.1600	9.5400	-2.053%	126,087	-36.164%
2023-12-22	9.9200	10.0100	9.6800	9.7400	-2.209%	62,055	-37.474%
2023-12-21	9.8000	10.0600	9.6800	9.9600	+3.212%	129,248	-38.855%
2023-12-20	9.7400	9.7700	9.5700	9.6500	-0.515%	58,296	-36.891%
2023-12-19	9.4800	9.8400	9.4800	9.7000	+2.429%	47,850	-37.216%
2023-12-18	9.8800	9.9800	9.4700	9.4700	-2.572%	115,376	-35.692%
2023-12-15	9.8900	9.8900	9.5300	9.7200	-0.613%	112,727	-37.346%
2023-12-14	9.6200	9.8200	9.6200	9.7800	+2.301%	67,149	-37.730%
2023-12-13	9.2300	9.7900	9.2300	9.5600	+3.800%	84,223	-36.297%
2023-12-12	9.3200	9.3300	9.2100	9.2100	-4.658%	114,075	-33.876%
2023-12-08	9.4400	9.7900	9.4400	9.6600	+1.791%	82,557	-36.957%
2023-12-07	9.7100	9.7400	9.2600	9.4900	-5.195%	283,478	-35.827%
2023-12-06	10.0200	10.1800	10.0000	10.0100	-0.398%	65,201	-39.161%
2023-12-05	9.9900	10.1300	9.9800	10.0500	+0.904%	43,136	-39.403%
2023-12-04	10.0000	10.1400	9.9500	9.9600	-2.257%	126,501	-38.855%
2023-12-01	9.9900	10.2800	9.9300	10.1900	+3.347%	113,407	-40.236%
2023-11-30	10.6000	10.6000	9.8600	9.8600	-6.452%	672,029	-38.235%
2023-11-29	10.7900	10.9800	10.5400	10.5400	-1.862%	56,154	-42.220%
2023-11-28	10.9000	11.0000	10.7100	10.7400	-1.377%	92,346	-43.296%
2023-11-27	11.2000	11.3050	10.8900	10.8900	-2.768%	40,159	-44.077%
2023-11-24	11.0800	11.3200	11.0600	11.2000	+0.719%	29,988	-45.625%
2023-11-23	11.0500	11.2900	10.9400	11.1200	+0.542%	19,529	-45.234%
2023-11-22	10.9200	11.3400	10.8000	11.0600	+1.005%	73,559	-44.937%
2023-11-21	10.8700	10.9900	10.6500	10.9500	-0.455%	67,118	-44.384%
2023-11-20	10.7500	11.2500	10.5600	11.0000	+4.068%	243,772	-44.636%
2023-11-17	10.0900	10.5900	10.0000	10.5700	+6.231%	130,454	-42.384%
2023-11-16	10.0100	10.1700	9.9200	9.9500	-0.500%	36,009	-38.794%
2023-11-15	10.3100	10.3800	9.9000	10.0000	-3.007%	102,470	-39.100%
2023-11-14	10.3000	10.7100	10.2600	10.3100	+0.097%	77,338	-40.931%
2023-11-13	10.2100	10.4900	10.2100	10.3000	0.000%	72,027	-40.874%
2023-11-10	10.3400	10.5500	10.1100	10.3000	-1.435%	56,641	-40.874%
2023-11-09	10.1900	10.8900	10.1900	10.4500	+3.980%	106,327	-41.722%
2023-11-08	9.7700	10.1800	9.7300	10.0500	+1.618%	55,739	-39.403%
2023-11-07	10.2500	10.4000	9.2000	9.8900	-4.444%	140,686	-38.423%
2023-11-06	10.8500	10.8600	10.2000	10.3500	-4.344%	62,419	-41.159%
2023-11-03	10.5800	11.1900	10.5800	10.8200	+1.979%	84,111	-43.715%
2023-11-02	10.4600	10.9500	10.4600	10.6100	+4.122%	100,009	-42.601%
2023-11-01	9.6200	10.4000	9.5200	10.1900	+5.269%	81,103	-40.236%
2023-10-31	10.0400	10.1100	9.6100	9.6800	-3.393%	87,315	-37.087%
2023-10-30	10.0800	10.1800	9.8700	10.0200	-0.100%	47,464	-39.222%
2023-10-27	10.0300	10.2400	9.9800	10.0300	-1.763%	27,638	-39.282%
2023-10-26	10.1800	10.4200	10.0700	10.2100	-1.257%	55,363	-40.353%
2023-10-25	10.5400	10.5400	10.0600	10.3400	-2.176%	91,928	-41.103%
2023-10-24	10.6500	10.8800	10.5200	10.5700	-0.377%	77,427	-42.384%
2023-10-23	10.5000	10.9100	10.2800	10.6100	+0.284%	93,462	-42.601%
2023-10-20	10.8000	10.9700	10.5400	10.5800	-2.757%	60,809	-42.439%
2023-10-19	11.2800	11.3700	10.6900	10.8800	-6.207%	124,706	-44.026%
2023-10-18	11.7300	12.1600	11.3500	11.6000	-2.110%	64,976	-47.500%
2023-10-17	11.6000	12.0400	11.3900	11.8500	+1.455%	70,296	-48.608%
2023-10-16	11.5900	11.8900	11.1200	11.6800	+0.777%	71,789	-47.860%
2023-10-13	11.6500	11.9700	11.5000	11.5900	-0.172%	99,193	-47.455%
2023-10-12	11.2100	11.6400	11.0000	11.6100	+4.406%	75,934	-47.545%
2023-10-11	11.1800	11.4500	10.9400	11.1200	-0.537%	54,782	-45.234%
2023-10-10	10.5000	11.3600	10.5000	11.1800	+3.519%	244,388	-45.528%
2023-10-06	10.1600	10.9000	9.9950	10.8000	+6.404%	59,809	-43.611%
2023-10-05	10.1100	10.1800	9.7700	10.1500	+2.525%	19,159	-40.000%
2023-10-04	9.6800	10.0000	9.6800	9.9000	+0.202%	24,646	-38.485%
2023-10-03	10.2600	10.2600	9.7500	9.8800	-0.403%	41,595	-38.360%
2023-10-02	10.0400	10.2400	9.8400	9.9200	-2.840%	57,226	-38.609%
2023-09-29	10.3500	10.4400	10.1400	10.2100	0.000%	53,942	-40.353%
2023-09-28	9.9600	10.3200	9.7800	10.2100	+1.390%	100,772	-40.353%
2023-09-27	10.0700	10.3150	10.0500	10.0700	-0.983%	53,068	-39.523%
2023-09-26	10.1600	10.3450	10.1100	10.1700	-1.070%	41,493	-40.118%
2023-09-25	10.1500	10.4600	10.1100	10.2800	-0.194%	54,350	-40.759%
2023-09-22	9.9300	10.3050	9.9300	10.3000	+3.310%	59,117	-40.874%
2023-09-21	10.0600	10.2200	9.9400	9.9700	-2.637%	53,429	-38.917%
2023-09-20	10.2000	10.3700	10.1000	10.2400	+0.392%	61,934	-40.527%
2023-09-19	10.0700	10.2800	10.0200	10.2000	-0.875%	84,857	-40.294%
2023-09-18	10.3200	10.5450	10.2300	10.2900	-2.557%	23,653	-40.816%
2023-09-15	10.3100	10.6050	10.1500	10.5600	+2.724%	82,745	-42.330%
2023-09-14	10.3100	10.6400	10.2250	10.2800	-0.484%	61,561	-40.759%
2023-09-13	10.7100	10.8900	10.2800	10.3300	-4.352%	45,781	-41.045%
2023-09-12	11.0000	11.1600	10.7000	10.8000	-3.399%	53,832	-43.611%
2023-09-11	11.2100	11.2200	10.9800	11.1800	+1.729%	59,596	-45.528%
2023-09-08	11.2300	11.2300	10.9200	10.9900	-2.398%	45,269	-44.586%
2023-09-07	11.3200	11.3700	11.2200	11.2600	-1.659%	32,522	-45.915%
2023-09-06	11.5800	11.5800	11.3200	11.4500	-0.952%	36,979	-46.812%
2023-09-05	11.7200	11.8800	11.5000	11.5600	-1.449%	108,371	-47.318%
2023-09-01	11.6500	11.8100	11.3800	11.7300	+0.342%	140,229	-48.082%
2023-08-31	11.5500	11.8500	11.5500	11.6900	+1.388%	61,147	-47.904%
2023-08-30	11.4900	11.6800	11.3900	11.5300	+0.261%	38,690	-47.181%
2023-08-29	11.2600	11.5500	11.2200	11.5000	+2.222%	67,127	-47.043%
2023-08-28	11.0700	11.2900	10.9900	11.2500	+3.022%	63,482	-45.867%
2023-08-25	10.9100	11.0700	10.8000	10.9200	-0.274%	36,561	-44.231%
2023-08-24	11.2200	11.2600	10.9100	10.9500	-1.617%	53,033	-44.384%
2023-08-23	11.0000	11.2400	10.9700	11.1300	+1.274%	77,483	-45.283%
2023-08-22	10.8500	11.0500	10.8000	10.9900	+2.138%	140,400	-44.586%
2023-08-21	10.2000	10.8600	10.1600	10.7600	+2.574%	76,398	-43.401%
2023-08-18	10.3300	10.5100	10.2500	10.4900	+0.479%	99,846	-41.945%
2023-08-17	10.0500	10.4700	10.0400	10.4400	+1.953%	130,673	-41.667%
2023-08-16	9.7900	10.3000	9.7400	10.2400	+4.703%	156,859	-40.527%
2023-08-15	9.7400	10.0900	9.7200	9.7800	-0.711%	133,098	-37.730%
2023-08-14	9.9200	10.0400	9.7700	9.8500	-1.303%	101,887	-38.173%
2023-08-11	10.2100	10.4800	9.9600	9.9800	-5.043%	131,881	-38.978%
2023-08-10	10.9000	10.9500	10.4800	10.5100	-1.959%	103,521	-42.055%
2023-08-09	11.3200	11.7200	10.7200	10.7200	+4.280%	280,684	-43.190%
2023-08-08	10.5400	11.0700	10.1900	10.2800	-3.474%	145,221	-40.759%
2023-08-04	10.7100	11.0000	10.6400	10.6500	-1.022%	117,620	-42.817%
2023-08-03	11.1000	11.3000	10.7300	10.7600	-3.929%	133,965	-43.401%
2023-08-02	11.2700	11.3300	10.9300	11.2000	-1.235%	236,105	-45.625%
2023-08-01	11.7400	11.7400	11.3200	11.3400	-4.384%	111,330	-46.296%
2023-07-31	11.2700	11.9200	11.2300	11.8600	+5.798%	165,507	-48.651%
2023-07-28	10.8800	11.2100	10.8450	11.2100	+2.374%	146,842	-45.674%
2023-07-27	10.9900	11.0700	10.7000	10.9500	+0.829%	174,128	-44.384%
2023-07-26	10.6700	10.9000	10.5800	10.8600	+1.590%	101,139	-43.923%
2023-07-25	10.0000	10.7900	9.8800	10.6900	+6.474%	142,315	-43.031%
2023-07-24	9.3600	10.0900	9.2500	10.0400	+7.036%	124,686	-39.343%
2023-07-21	9.3900	9.5000	9.1800	9.3800	+1.735%	178,018	-35.075%
2023-07-20	8.8200	9.4500	8.7000	9.2200	+3.829%	114,313	-33.948%
2023-07-19	9.0300	9.1400	8.8600	8.8800	-1.003%	85,880	-31.419%
2023-07-18	8.7000	9.0200	8.7000	8.9700	+0.787%	182,126	-32.107%
2023-07-17	8.9100	8.9500	8.6800	8.9000	-0.224%	46,598	-31.573%
2023-07-14	8.9600	9.0000	8.5900	8.9200	+0.450%	44,026	-31.726%
2023-07-13	8.9400	9.0400	8.7900	8.8800	+0.113%	168,032	-31.419%
2023-07-12	8.7800	9.0900	8.6300	8.8700	+2.307%	295,332	-31.342%
2023-07-11	8.1400	8.9200	8.1400	8.6700	+6.380%	115,553	-29.758%
2023-07-10	7.9700	8.2600	7.9600	8.1500	0.000%	39,937	-25.276%
2023-07-07	8.1100	8.2700	8.1100	8.1500	+0.123%	27,432	-25.276%
2023-07-06	8.1700	8.1800	7.8400	8.1400	-1.333%	36,957	-25.184%
2023-07-05	8.1800	8.3000	8.1800	8.2500	+0.121%	55,143	-26.182%
2023-07-04	8.1700	8.3500	8.1700	8.2400	-0.242%	25,795	-26.092%
2023-06-30	8.2000	8.3500	8.1900	8.2600	+0.732%	112,576	-26.271%
2023-06-29	8.0800	8.2500	8.0700	8.2000	+0.985%	143,033	-25.732%
2023-06-28	7.9300	8.1500	7.9300	8.1200	+2.138%	151,664	-25.000%
2023-06-27	7.7200	8.0000	7.6300	7.9500	+4.331%	44,604	-23.396%
2023-06-26	7.8100	7.8100	7.5500	7.6200	-2.182%	45,048	-20.079%
2023-06-23	7.9300	7.9650	7.7600	7.7900	-2.989%	47,165	-21.823%
2023-06-22	8.1500	8.1500	7.8400	8.0300	-0.864%	153,860	-24.159%
2023-06-21	8.1200	8.2500	8.0900	8.1000	-0.735%	157,367	-24.815%
2023-06-20	8.2500	8.3500	8.1400	8.1600	-1.211%	98,376	-25.368%
2023-06-19	8.2800	8.4000	8.2600	8.2600	-1.196%	39,485	-26.271%
2023-06-16	8.4000	8.4600	8.3000	8.3600	-0.595%	69,608	-27.153%
2023-06-15	8.3100	8.4900	8.2050	8.4100	+1.082%	74,535	-27.586%
2023-06-14	8.3600	8.3700	8.0500	8.3200	-0.834%	59,885	-26.803%
2023-06-13	8.5900	8.6600	8.2000	8.3900	-1.294%	83,530	-27.414%
2023-06-12	8.2700	8.6800	8.2500	8.5000	+3.030%	347,097	-28.353%
2023-06-09	8.1300	8.3200	8.1300	8.2500	0.000%	161,609	-26.182%
2023-06-08	8.0000	8.3800	7.9600	8.2500	+2.612%	149,150	-26.182%
2023-06-07	8.4500	8.4500	8.0000	8.0400	-4.057%	140,699	-24.254%
2023-06-06	8.1600	8.5000	7.9900	8.3800	+3.970%	183,748	-27.327%
2023-06-05	8.0000	8.3000	7.9300	8.0600	+3.866%	121,880	-24.442%
2023-06-02	8.1700	8.1700	7.4900	7.7600	-3.602%	122,543	-21.521%
2023-06-01	7.3000	8.2900	7.2000	8.0500	+12.117%	172,924	-24.348%
2023-05-31	7.0000	7.1800	6.8800	7.1800	+9.786%	416,211	-15.181%
2023-05-30	6.5500	6.6600	6.3650	6.5400	-2.242%	31,076	-6.881%
2023-05-29	6.5500	6.7300	6.5500	6.6900	+0.300%	16,429	-8.969%
2023-05-26	6.3100	6.6700	6.2600	6.6700	+4.219%	34,238	-8.696%
2023-05-25	6.5400	6.5400	6.2700	6.4000	-0.312%	92,865	-4.844%
2023-05-24	6.5300	6.5300	6.3000	6.4200	-2.283%	21,257	-5.140%
2023-05-23	6.5700	6.6000	6.4600	6.5700	-0.303%	34,636	-7.306%
2023-05-19	6.5500	6.7000	6.4800	6.5900	+2.409%	25,293	-7.587%
2023-05-18	6.2500	6.4500	6.2450	6.4350	+3.623%	17,386	-5.361%
2023-05-17	6.0700	6.2900	6.0200	6.2100	+1.803%	19,237	-1.932%
2023-05-16	6.1100	6.1700	6.0500	6.1000	-0.489%	5,011	-0.164%
2023-05-15	6.1200	6.2100	6.0700	6.1300	-0.163%	18,683	-0.653%
2023-05-12	6.3500	6.3500	6.0400	6.1400	-3.002%	26,963	-0.814%
2023-05-11	6.4900	6.4900	6.2200	6.3300	-0.158%	13,945	-3.791%
2023-05-10	6.4700	6.4800	6.2800	6.3400	+0.955%	10,438	-3.943%
2023-05-09	6.6400	6.6400	6.2000	6.2800	-3.976%	24,996	-3.025%
2023-05-08	6.2800	6.5500	6.2600	6.5400	+4.140%	44,393	-6.881%
2023-05-05	6.0900	6.4200	6.0900	6.2800	+2.614%	18,419	-3.025%
2023-05-04	6.2800	6.2800	6.0500	6.1200	-1.290%	25,113	-0.490%
2023-05-03	6.4000	6.4000	6.2000	6.2000	-2.973%	16,930	-1.774%
2023-05-02	6.5500	6.5500	6.1500	6.3900	-0.930%	30,722	-4.695%
2023-05-01	6.5000	6.5000	6.2400	6.4500	-1.527%	42,626	-5.581%
2023-04-28	6.7500	6.7500	6.5500	6.5500	-0.304%	22,765	-7.023%
2023-04-27	6.5800	6.7200	6.5700	6.5700	-0.152%	46,210	-7.306%
2023-04-26	7.0300	7.0400	6.5800	6.5800	-6.401%	35,287	-7.447%
2023-04-25	7.1000	7.1600	6.9500	7.0300	-3.699%	19,254	-13.371%
2023-04-24	7.1700	7.3000	7.0600	7.3000	+0.275%	22,591	-16.575%
2023-04-21	7.2300	7.2900	7.1600	7.2800	+0.831%	25,707	-16.346%
2023-04-20	7.4000	7.4400	7.2200	7.2200	-4.244%	18,917	-15.651%
2023-04-19	7.5100	7.5400	7.3800	7.5400	+0.533%	14,932	-19.231%
2023-04-18	7.6600	7.7100	7.5000	7.5000	-1.832%	38,101	-18.800%
2023-04-17	7.6000	7.6900	7.4400	7.6400	+0.394%	15,960	-20.288%
2023-04-14	7.7500	7.7500	7.5400	7.6100	-2.311%	25,341	-19.974%
2023-04-13	7.9700	7.9700	7.6500	7.7900	-0.256%	60,521	-21.823%
2023-04-12	7.9500	7.9900	7.6500	7.8100	-1.264%	32,596	-22.023%
2023-04-11	7.9200	7.9900	7.8000	7.9100	-0.753%	27,088	-23.009%
2023-04-10	7.3300	8.0600	7.3300	7.9700	+5.843%	51,153	-23.588%
2023-04-06	7.4800	7.7000	7.2900	7.5300	+0.938%	25,752	-19.124%
2023-04-05	7.8000	7.8000	7.3000	7.4600	-4.359%	53,902	-18.365%
2023-04-04	8.0000	8.0000	7.8000	7.8000	-2.500%	20,169	-21.923%
2023-04-03	7.9500	8.0200	7.8500	8.0000	+2.564%	35,413	-23.875%
2023-03-31	7.8300	7.9600	7.7200	7.8000	-1.887%	16,971	-21.923%
2023-03-30	8.0800	8.0800	7.9500	7.9500	-0.749%	46,236	-23.396%
2023-03-29	7.5500	8.0700	7.5500	8.0100	+9.726%	60,670	-23.970%
2023-03-28	7.2500	7.5200	7.1000	7.3000	+1.389%	27,835	-16.575%
2023-03-27	7.5200	7.5200	7.0400	7.2000	-2.307%	46,408	-15.417%
2023-03-24	7.4500	7.5000	7.1400	7.3700	-1.602%	40,392	-17.368%
2023-03-23	7.3400	7.5200	7.2400	7.4900	+4.028%	29,591	-18.692%
2023-03-22	7.2700	7.3500	7.1300	7.2000	-0.690%	9,778	-15.417%
2023-03-21	6.9900	7.3400	6.9700	7.2500	+3.571%	29,600	-16.000%
2023-03-20	7.0500	7.1700	6.8700	7.0000	-2.098%	31,431	-13.000%
2023-03-17	7.3000	7.4500	7.1100	7.1500	-4.539%	64,639	-14.825%
2023-03-16	7.5100	7.6000	7.3500	7.4900	-0.926%	14,801	-18.692%
2023-03-15	7.5600	7.6000	7.3600	7.5600	-2.452%	32,240	-19.444%
2023-03-14	7.3300	7.7500	7.3100	7.7500	+5.014%	67,810	-21.419%
2023-03-13	7.4300	7.6200	7.1700	7.3800	-1.600%	43,535	-17.480%
2023-03-10	7.6700	7.6800	7.3300	7.5000	-2.975%	26,979	-18.800%
2023-03-09	8.0100	8.0100	7.6500	7.7300	-3.736%	32,700	-21.216%
2023-03-08	7.8500	8.0500	7.8500	8.0300	+2.554%	14,276	-24.159%
2023-03-07	8.0300	8.0300	7.7700	7.8300	-3.094%	29,671	-22.222%
2023-03-06	7.9400	8.1700	7.9300	8.0800	+2.408%	38,566	-24.629%
2023-03-03	7.9000	8.0500	7.8500	7.8900	+0.510%	57,425	-22.814%
2023-03-02	7.8400	7.9300	7.6000	7.8500	0.000%	19,256	-22.420%
2023-03-01	7.9400	8.0700	7.6300	7.8500	+0.128%	96,556	-22.420%
2023-02-28	8.0500	8.0600	7.8100	7.8400	-2.850%	40,952	-22.321%
2023-02-27	7.9900	8.2000	7.9900	8.0700	+0.875%	28,737	-24.535%
2023-02-24	8.1500	8.1500	7.9900	8.0000	-2.676%	62,861	-23.875%
2023-02-23	8.2450	8.3300	8.1800	8.2200	+0.244%	22,409	-25.912%
2023-02-22	8.0500	8.2900	8.0500	8.2000	0.000%	41,826	-25.732%
2023-02-21	8.2800	8.3500	8.0700	8.2000	-3.073%	44,323	-25.732%
2023-02-17	8.5400	8.5400	8.2500	8.4600	+0.118%	31,645	-28.014%
2023-02-16	8.8400	8.8400	8.4500	8.4500	-3.539%	47,452	-27.929%
2023-02-15	8.8500	8.8500	8.5300	8.7600	+0.344%	27,334	-30.479%
2023-02-14	8.6500	8.9150	8.5800	8.7300	+2.225%	92,154	-30.241%
2023-02-13	8.0300	8.6200	8.0300	8.5400	+5.693%	93,411	-28.689%
2023-02-10	8.1200	8.3700	8.0800	8.0800	-2.061%	51,164	-24.629%
2023-02-09	8.0100	8.4100	8.0100	8.2500	+2.104%	69,187	-26.182%
2023-02-08	8.5000	8.6100	8.0200	8.0800	-6.912%	120,690	-24.629%
2023-02-07	8.9500	9.0000	7.6700	8.6800	-5.652%	387,125	-29.839%
2023-02-06	9.0000	9.4200	9.0000	9.2000	+0.988%	40,131	-33.804%
2023-02-03	9.0000	9.1900	8.9000	9.1100	-1.514%	32,266	-33.150%
2023-02-02	9.3300	9.3400	9.0700	9.2500	+0.983%	53,665	-34.162%

.dark-mode .PFMqRq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PFMqRq{ color: #333333; background-color: white; border: 2px solid #333333; }CVOCOVEO SOLUTIONS INCstock TSE

CVO
COVEO SOLUTIONS INC
stock TSE