Quotes and Market Data
Find a quote
COVEO SOLUTIONS INC
7.72 Up 0.06 (0.78 %)
Delayed : 2025/07/04 10:19:34
- Previous close $7.66
- Opening $7.60
- Price Ask $7.66
- Price Bid $7.66
- Size Bid 3
- Size Ask 1
- Today High $7.72
- Today Low $7.52
- 52 Weeks High $8.30
- 52 Weeks Low $4.92
- Volume 7,420
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:13 AM | $7.71 | Up $0.01 | $7.71 | $7.71 | 100 |
| 10:00 AM | $7.70 | Up $0.00 | $7.70 | $7.70 | 100 |
| 10:00 AM | $7.70 | Up $0.00 | $7.70 | $7.70 | 0 |
| 10:00 AM | $7.70 | Up $0.00 | $7.70 | $7.70 | 0 |
| 10:00 AM | $7.70 | Up $0.00 | $7.70 | $7.70 | 0 |
| 10:00 AM | $7.70 | Up $0.00 | $7.70 | $7.70 | 0 |
| 10:00 AM | $7.70 | Up $0.00 | $7.70 | $7.70 | 0 |
| 10:00 AM | $7.70 | Up $0.00 | $7.70 | $7.70 | 0 |
| 10:00 AM | $7.70 | Up $0.00 | $7.70 | $7.70 | 0 |
| 10:00 AM | $7.70 | Up $0.00 | $7.70 | $7.70 | 0 |
| 10:00 AM | $7.70 | Up $0.00 | $7.70 | $7.70 | 0 |
| 10:00 AM | $7.70 | Up $0.00 | $7.70 | $7.70 | 0 |
| 10:00 AM | $7.70 | Up $0.00 | $7.70 | $7.70 | 0 |
| 10:00 AM | $7.70 | Up $0.00 | $7.70 | $7.70 | 0 |
| 09:56 AM | $7.70 | Up $0.08 | $7.70 | $7.68 | 2,800 |
| 09:56 AM | $7.70 | Up $0.00 | $7.70 | $7.68 | 0 |
| 09:56 AM | $7.70 | Up $0.00 | $7.70 | $7.68 | 0 |
| 09:56 AM | $7.70 | Up $0.00 | $7.70 | $7.68 | 0 |
| 09:34 AM | $7.62 | Up $0.02 | $7.62 | $7.60 | 900 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:34 AM | $7.62 | Up $0.00 | $7.62 | $7.60 | 0 |
| 09:29 AM | $7.60 | Down $ -0.06 | $7.60 | $7.60 | 0 |
| 09:29 AM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 09:29 AM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 09:29 AM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| Previous close | $7.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-07-2025 | $7.66 | $7.65 | $7.70 | $7.59 | 25,300 |
| 02-07-2025 | $7.62 | $7.65 | $7.65 | $7.49 | 49,400 |
| 30-06-2025 | $7.69 | $7.62 | $7.69 | $7.60 | 38,400 |
| 27-06-2025 | $7.52 | $7.56 | $7.65 | $7.48 | 28,600 |
| 26-06-2025 | $7.55 | $7.59 | $7.61 | $7.51 | 8,900 |
| 25-06-2025 | $7.50 | $7.49 | $7.58 | $7.48 | 16,600 |
| 24-06-2025 | $7.53 | $7.46 | $7.63 | $7.43 | 101,900 |
| 23-06-2025 | $7.25 | $7.28 | $7.31 | $7.25 | 17,300 |
| 20-06-2025 | $7.35 | $7.27 | $7.35 | $7.25 | 87,500 |
| 19-06-2025 | $7.23 | $7.21 | $7.27 | $7.21 | 10,500 |
| 18-06-2025 | $7.09 | $7.30 | $7.38 | $7.03 | 859,700 |
| 17-06-2025 | $7.26 | $7.30 | $7.31 | $7.22 | 21,300 |
| 16-06-2025 | $7.39 | $7.41 | $7.48 | $7.33 | 28,700 |
| 13-06-2025 | $7.39 | $7.50 | $7.51 | $7.33 | 74,900 |
| 12-06-2025 | $7.50 | $7.64 | $7.67 | $7.46 | 78,400 |
| 11-06-2025 | $7.47 | $7.46 | $7.50 | $7.45 | 23,800 |
| 10-06-2025 | $7.47 | $7.46 | $7.50 | $7.43 | 27,100 |
| 09-06-2025 | $7.49 | $7.44 | $7.55 | $7.44 | 72,000 |
| 06-06-2025 | $7.51 | $7.51 | $7.55 | $7.46 | 78,300 |
| 05-06-2025 | $7.31 | $7.27 | $7.33 | $7.18 | 75,300 |
| 04-06-2025 | $7.20 | $7.11 | $7.28 | $7.08 | 36,700 |
| 03-06-2025 | $7.20 | $7.23 | $7.30 | $7.16 | 31,400 |
| 02-06-2025 | $7.23 | $7.20 | $7.42 | $7.18 | 194,000 |
| 30-05-2025 | $6.95 | $6.92 | $6.97 | $6.87 | 49,800 |
| 29-05-2025 | $7.01 | $7.03 | $7.04 | $6.91 | 32,500 |
| 28-05-2025 | $7.06 | $7.10 | $7.12 | $7.02 | 60,400 |
| 27-05-2025 | $7.07 | $7.09 | $7.13 | $7.05 | 66,400 |
| 26-05-2025 | $7.10 | $7.04 | $7.15 | $7.01 | 71,300 |
| 23-05-2025 | $6.89 | $6.89 | $7.06 | $6.86 | 198,500 |
| 22-05-2025 | $6.94 | $7.00 | $7.02 | $6.91 | 132,800 |
Graphs are not available, please refer to the detailed table