Civeo (Canada) Stock Price History
NYSE: CVEOConsumer DiscretionaryHotels/ResortsUSD
32.12+0.22 (+0.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CVEO price history at a glance
The price history for Civeo (Canada) (CVEO) on this page begins on May 19, 2014, when the stock closed at $263.52; it most recently closed at $32.12 on October 5, 2026. The highest price in this record is $340.80, reached on June 16, 2014; the latest close is 90.6% below that peak. Across the 11 complete calendar years in the table, CVEO finished higher in 6 and lower in 5. Its best year was 2022 (+62.2%) and its worst was 2015 (-63.3%).
Over roughly 12 years the share price changed -87.8%, a -15.6% compound annual price return (excluding dividends). In the last 12 months alone, CVEO has gained 52.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $340.80
- Date of high
- Jun 16, 2014
- Low since 2014
- $4.08
- Date of low
- Apr 13, 2020
- 52-week high
- $36.50
- 52-week low
- $19.75
- IPO year
- 2014
- Last close
- $32.12
CVEO returns
1 week
-3.17%
1 month
-5.45%
3 months
+1.39%
6 months
+13.14%
Year to date
+40.45%
1 year
+52.88%
3 years
+62.96%
5 years
+37.44%
CVEO price return, excluding dividends.
CVEO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.12 | +38.21% |
| 2025 | 23.24 | +1.04% |
| 2024 | 23.00 | +0.66% |
| 2023 | 22.85 | -26.53% |
| 2022 | 31.10 | +62.23% |
| 2021 | 19.17 | +37.91% |
| 2020 | 13.90 | -17.26% |
| 2019 | 16.80 | -14.11% |
| 2018 | 19.56 | -40.29% |
| 2017 | 32.76 | +24.09% |
| 2016 | 26.40 | +54.93% |
| 2015 | 17.04 | -63.31% |
| 2014* | 46.44 | -82.38% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
CVEO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.91 | 32.84 | 31.90 | 32.12 | +0.69% | |
| 31.71 | 31.95 | 31.39 | 31.90 | +0.19% | |
| 32.32 | 32.45 | 31.54 | 31.84 | -2.54% | |
| 32.50 | 32.74 | 32.06 | 32.67 | +0.55% | |
| 32.84 | 33.34 | 32.38 | 32.49 | -2.05% | |
| 33.90 | 34.22 | 32.90 | 33.17 | -1.72% | |
| 33.46 | 34.80 | 32.94 | 33.75 | +2.93% | |
| 32.70 | 33.19 | 32.43 | 32.79 | +1.23% | |
| 32.25 | 32.55 | 31.83 | 32.39 | +0.62% | |
| 32.43 | 32.53 | 31.53 | 32.19 | -0.86% | |
| 32.64 | 33.11 | 31.57 | 32.47 | -1.61% | |
| 33.12 | 33.17 | 32.32 | 33.00 | -0.60% | |
| 33.91 | 33.97 | 33.00 | 33.20 | -2.61% | |
| 34.40 | 34.54 | 33.64 | 34.09 | -0.99% | |
| 34.34 | 34.64 | 33.80 | 34.43 | +0.29% | |
| 33.58 | 34.33 | 33.06 | 34.33 | +2.23% | |
| 33.98 | 33.98 | 33.47 | 33.58 | -0.12% | |
| 33.71 | 34.50 | 33.05 | 33.62 | +0.18% | |
| 33.48 | 33.95 | 33.25 | 33.56 | +0.45% | |
| 34.13 | 34.13 | 33.22 | 33.41 | -1.88% | |
| 34.07 | 34.15 | 33.25 | 34.05 | +1.04% | |
| 33.93 | 33.93 | 32.97 | 33.70 | -0.79% | |
| 33.99 | 34.12 | 33.28 | 33.97 | -0.50% | |
| 33.80 | 34.27 | 33.47 | 34.14 | 0.00% | |
| 33.52 | 34.22 | 33.30 | 34.14 | +1.13% | |
| 33.83 | 33.98 | 33.31 | 33.76 | +0.51% | |
| 33.51 | 33.80 | 33.32 | 33.59 | +1.21% | |
| 33.39 | 33.39 | 32.87 | 33.19 | -0.72% | |
| 33.20 | 33.49 | 32.82 | 33.43 | +0.94% | |
| 33.44 | 33.56 | 32.94 | 33.12 | -1.87% | |
| 33.54 | 33.90 | 32.62 | 33.75 | +1.20% | |
| 33.72 | 34.35 | 33.16 | 33.35 | -0.48% | |
| 34.02 | 34.55 | 32.85 | 33.51 | -0.50% | |
| 34.54 | 34.70 | 33.58 | 33.68 | -2.46% | |
| 34.99 | 34.99 | 33.85 | 34.53 | -0.23% | |
| 33.66 | 34.78 | 33.58 | 34.61 | +1.97% | |
| 34.13 | 34.33 | 33.68 | 33.94 | +1.07% | |
| 33.75 | 33.97 | 33.46 | 33.58 | -0.47% | |
| 32.89 | 34.19 | 32.78 | 33.74 | +1.35% | |
| 33.28 | 33.67 | 32.84 | 33.29 | -0.06% | |
| 33.38 | 33.96 | 33.18 | 33.31 | -0.06% | |
| 32.61 | 33.81 | 32.44 | 33.33 | +2.15% | |
| 32.05 | 32.98 | 32.03 | 32.63 | +2.19% | |
| 30.50 | 32.37 | 30.44 | 31.93 | +3.80% | |
| 31.20 | 31.84 | 30.13 | 30.76 | -2.19% | |
| 32.60 | 32.66 | 30.81 | 31.45 | -3.91% | |
| 32.55 | 33.60 | 31.42 | 32.73 | +5.96% | |
| 31.06 | 31.47 | 30.41 | 30.89 | -0.23% | |
| 31.49 | 31.73 | 30.79 | 30.96 | -1.75% | |
| 31.34 | 32.69 | 30.84 | 31.51 | -1.56% | |
| 31.01 | 33.08 | 30.70 | 32.01 | -1.51% | |
| 34.34 | 34.59 | 32.13 | 32.50 | -5.47% | |
| 34.68 | 34.80 | 33.37 | 34.38 | -0.32% | |
| 35.19 | 35.46 | 34.21 | 34.49 | -0.52% | |
| 35.09 | 35.37 | 34.67 | 34.67 | -0.83% | |
| 35.25 | 35.66 | 34.08 | 34.96 | -0.91% | |
| 34.30 | 35.34 | 34.30 | 35.28 | +2.62% | |
| 34.35 | 35.07 | 34.14 | 34.38 | +0.53% | |
| 34.54 | 34.54 | 33.69 | 34.20 | -1.92% | |
| 34.95 | 35.45 | 34.62 | 34.87 | -0.46% | |
| 34.22 | 35.41 | 34.22 | 35.03 | +2.40% | |
| 31.98 | 34.48 | 31.98 | 34.21 | +6.84% | |
| 31.14 | 32.06 | 31.09 | 32.02 | +2.79% | |
| 31.54 | 32.10 | 31.15 | 31.15 | -1.67% | |
| 30.80 | 31.70 | 30.41 | 31.68 | +2.46% | |
| 32.04 | 32.30 | 30.49 | 30.92 | -3.47% | |
| 31.54 | 32.71 | 31.54 | 32.03 | +1.01% | |
| 31.70 | 32.28 | 31.32 | 31.71 | -0.97% | |
| 30.67 | 32.23 | 30.04 | 32.02 | +6.73% | |
| 33.94 | 33.94 | 29.35 | 30.00 | -11.14% | |
| 35.06 | 35.06 | 33.44 | 33.76 | -3.54% | |
| 34.30 | 35.14 | 34.06 | 35.00 | +1.04% | |
| 33.80 | 34.78 | 32.76 | 34.64 | +2.42% | |
| 33.20 | 34.61 | 32.74 | 33.82 | +2.24% | |
| 33.38 | 33.47 | 32.79 | 33.08 | +0.27% | |
| 33.50 | 33.50 | 32.46 | 32.99 | -1.05% | |
| 32.89 | 33.50 | 32.89 | 33.34 | +1.28% | |
| 33.44 | 33.80 | 32.65 | 32.92 | -1.99% | |
| 33.68 | 34.17 | 33.41 | 33.59 | +1.08% | |
| 33.10 | 33.39 | 32.76 | 33.23 | -0.30% | |
| 33.26 | 33.88 | 32.86 | 33.33 | +0.06% | |
| 34.48 | 34.53 | 33.00 | 33.31 | -3.53% | |
| 34.84 | 36.00 | 33.99 | 34.53 | -0.23% | |
| 34.97 | 35.58 | 34.31 | 34.61 | -0.23% | |
| 34.51 | 35.20 | 34.47 | 34.69 | +0.99% | |
| 34.61 | 34.81 | 34.16 | 34.35 | +0.38% | |
| 34.69 | 35.29 | 34.21 | 34.22 | -1.13% | |
| 35.50 | 35.50 | 34.41 | 34.61 | -2.67% | |
| 34.70 | 35.77 | 34.38 | 35.56 | +3.98% | |
| 34.75 | 35.14 | 33.79 | 34.20 | -1.64% | |
| 34.52 | 36.32 | 34.25 | 34.77 | +0.09% | |
| 34.01 | 34.98 | 34.01 | 34.74 | +1.73% | |
| 34.86 | 35.01 | 34.04 | 34.15 | -2.29% | |
| 34.40 | 35.26 | 33.47 | 34.95 | +1.33% | |
| 34.82 | 35.64 | 34.36 | 34.49 | -1.63% | |
| 33.72 | 35.56 | 33.56 | 35.06 | +4.35% | |
| 34.00 | 34.51 | 33.54 | 33.60 | -1.75% | |
| 33.53 | 34.25 | 33.14 | 34.20 | +1.57% | |
| 33.82 | 34.52 | 32.84 | 33.67 | -1.03% | |
| 33.30 | 34.45 | 32.76 | 34.02 | +1.16% | |
| 34.26 | 34.45 | 33.60 | 33.63 | -1.12% | |
| 35.00 | 35.00 | 33.93 | 34.01 | -4.36% | |
| 33.02 | 36.50 | 32.50 | 35.56 | +6.88% | |
| 32.00 | 34.00 | 31.17 | 33.27 | +3.10% | |
| 32.03 | 32.68 | 31.50 | 32.27 | +1.16% | |
| 32.16 | 32.96 | 31.39 | 31.90 | +2.37% | |
| 31.42 | 31.62 | 30.77 | 31.16 | -0.42% | |
| 30.73 | 31.85 | 30.51 | 31.29 | +0.90% | |
| 31.48 | 31.88 | 30.83 | 31.01 | -1.80% | |
| 30.65 | 32.08 | 29.88 | 31.58 | +2.73% | |
| 31.40 | 32.23 | 30.06 | 30.74 | -1.51% | |
| 32.20 | 34.80 | 30.96 | 31.21 | -2.16% | |
| 31.17 | 32.07 | 30.64 | 31.90 | +2.18% | |
| 31.31 | 31.35 | 30.75 | 31.22 | -0.26% | |
| 31.50 | 31.50 | 30.92 | 31.30 | -0.22% | |
| 31.55 | 31.95 | 31.31 | 31.37 | -0.29% | |
| 31.16 | 31.50 | 31.09 | 31.46 | +0.96% | |
| 30.74 | 31.21 | 30.65 | 31.16 | +2.10% | |
| 30.41 | 30.71 | 30.19 | 30.52 | +0.96% | |
| 31.04 | 31.23 | 30.13 | 30.23 | -1.79% | |
| 30.35 | 31.26 | 30.28 | 30.78 | +1.99% | |
| 30.00 | 30.33 | 29.35 | 30.18 | +0.60% | |
| 29.70 | 30.00 | 29.16 | 30.00 | +1.42% | |
| 29.65 | 29.65 | 29.33 | 29.58 | +0.41% | |
| 29.29 | 29.76 | 29.13 | 29.46 | +0.72% | |
| 28.46 | 29.29 | 27.62 | 29.25 | +3.03% | |
| 27.52 | 28.62 | 27.26 | 28.39 | +3.39% | |
| 27.52 | 27.82 | 26.62 | 27.46 | -0.33% | |
| 27.65 | 27.72 | 27.00 | 27.55 | +1.59% | |
| 27.15 | 28.01 | 26.90 | 27.12 | +0.18% | |
| 26.47 | 27.83 | 26.46 | 27.07 | +2.42% | |
| 26.56 | 26.97 | 26.07 | 26.43 | -0.94% | |
| 26.75 | 27.15 | 26.05 | 26.68 | +0.83% | |
| 26.33 | 26.83 | 26.25 | 26.46 | +0.72% | |
| 27.06 | 27.39 | 25.80 | 26.27 | -3.03% | |
| 27.53 | 27.87 | 26.94 | 27.09 | -2.73% | |
| 28.05 | 28.69 | 27.57 | 27.85 | -0.64% | |
| 27.64 | 28.25 | 27.61 | 28.03 | +1.26% | |
| 27.47 | 28.33 | 27.47 | 27.68 | -0.18% | |
| 27.35 | 28.22 | 27.35 | 27.73 | +2.10% | |
| 27.70 | 27.88 | 27.11 | 27.16 | -2.51% | |
| 27.62 | 28.11 | 27.31 | 27.86 | -0.18% | |
| 28.27 | 28.75 | 27.43 | 27.91 | -1.90% | |
| 28.51 | 28.93 | 28.18 | 28.45 | +0.82% | |
| 28.15 | 29.00 | 27.96 | 28.22 | +0.14% | |
| 29.50 | 29.50 | 27.83 | 28.18 | -3.82% | |
| 29.25 | 29.74 | 29.01 | 29.30 | +0.21% | |
| 28.67 | 29.67 | 28.43 | 29.24 | +2.99% | |
| 28.28 | 28.82 | 28.04 | 28.39 | -0.60% | |
| 28.88 | 28.93 | 28.15 | 28.56 | -1.69% | |
| 28.92 | 29.25 | 28.58 | 29.05 | +0.14% | |
| 29.10 | 29.36 | 28.80 | 29.01 | -0.34% | |
| 28.00 | 29.68 | 26.92 | 29.11 | +7.70% | |
| 25.65 | 27.73 | 24.58 | 27.03 | -2.84% | |
| 27.81 | 28.22 | 27.53 | 27.82 | +0.47% | |
| 27.50 | 28.41 | 27.50 | 27.69 | +0.07% | |
| 27.14 | 28.07 | 27.14 | 27.67 | -0.32% | |
| 27.57 | 27.93 | 27.31 | 27.76 | +0.36% | |
| 27.53 | 28.01 | 27.20 | 27.66 | -0.04% | |
| 28.27 | 28.45 | 27.56 | 27.67 | -2.78% | |
| 28.53 | 28.68 | 28.10 | 28.46 | -0.11% | |
| 28.66 | 29.10 | 28.26 | 28.49 | -1.28% | |
| 28.93 | 29.33 | 28.41 | 28.86 | +0.42% | |
| 28.71 | 28.94 | 28.26 | 28.74 | +0.10% | |
| 28.49 | 29.20 | 28.20 | 28.71 | +0.28% | |
| 28.90 | 29.18 | 27.82 | 28.63 | -1.24% | |
| 28.30 | 28.99 | 28.19 | 28.99 | +3.28% | |
| 27.97 | 28.33 | 27.97 | 28.07 | +0.68% | |
| 27.52 | 28.35 | 27.00 | 27.88 | +1.20% | |
| 26.94 | 27.62 | 26.85 | 27.55 | +3.22% | |
| 26.32 | 27.01 | 26.32 | 26.69 | +1.79% | |
| 25.71 | 26.56 | 25.70 | 26.22 | +1.55% | |
| 25.79 | 25.95 | 25.67 | 25.82 | 0.00% | |
| 25.25 | 26.08 | 25.25 | 25.82 | +1.97% | |
| 24.97 | 25.36 | 24.89 | 25.32 | +1.04% | |
| 25.00 | 25.19 | 24.79 | 25.06 | +0.68% | |
| 25.04 | 25.15 | 24.49 | 24.89 | -0.64% | |
| 24.94 | 25.15 | 24.83 | 25.05 | +0.20% | |
| 25.01 | 25.21 | 24.65 | 25.00 | +0.16% | |
| 25.14 | 25.47 | 24.90 | 24.96 | -1.15% | |
| 25.20 | 25.38 | 25.07 | 25.25 | +0.48% | |
| 24.72 | 25.23 | 24.72 | 25.13 | +1.82% | |
| 24.96 | 24.96 | 24.49 | 24.68 | -0.28% | |
| 24.79 | 24.87 | 24.57 | 24.75 | -0.60% | |
| 24.55 | 24.97 | 24.14 | 24.90 | +1.55% | |
| 24.27 | 24.64 | 24.12 | 24.52 | +0.70% | |
| 24.46 | 24.59 | 24.24 | 24.35 | -0.37% | |
| 24.52 | 24.71 | 24.17 | 24.44 | -0.89% | |
| 24.05 | 24.79 | 23.93 | 24.66 | +2.41% | |
| 23.63 | 24.15 | 23.60 | 24.08 | +1.82% | |
| 23.87 | 24.02 | 23.51 | 23.65 | -1.38% | |
| 23.80 | 24.26 | 23.80 | 23.98 | +0.42% | |
| 23.41 | 24.36 | 23.41 | 23.88 | +2.75% | |
| 22.89 | 23.38 | 22.67 | 23.24 | +1.62% | |
| 23.04 | 23.18 | 22.64 | 22.87 | -1.00% | |
| 23.15 | 23.29 | 22.89 | 23.10 | -0.30% | |
| 23.23 | 23.50 | 23.16 | 23.17 | -0.47% | |
| 23.57 | 23.60 | 23.24 | 23.28 | -0.72% | |
| 23.53 | 23.63 | 23.38 | 23.45 | -0.38% | |
| 23.04 | 23.60 | 23.04 | 23.54 | +1.90% | |
| 22.80 | 23.17 | 22.56 | 23.10 | +0.57% | |
| 22.99 | 23.14 | 22.76 | 22.97 | +0.31% | |
| 22.90 | 23.13 | 22.68 | 22.90 | 0.00% | |
| 22.63 | 23.01 | 22.63 | 22.90 | +0.88% | |
| 22.89 | 23.00 | 22.17 | 22.70 | +0.04% | |
| 22.74 | 23.05 | 22.44 | 22.69 | -0.13% | |
| 22.77 | 22.79 | 22.34 | 22.72 | +0.18% | |
| 22.17 | 22.80 | 22.00 | 22.68 | +2.53% | |
| 22.11 | 22.61 | 21.96 | 22.12 | -0.45% | |
| 22.22 | 22.45 | 21.99 | 22.22 | +0.32% | |
| 22.56 | 22.57 | 22.10 | 22.15 | -1.56% | |
| 22.23 | 22.56 | 21.91 | 22.50 | +1.17% | |
| 22.07 | 22.40 | 21.98 | 22.24 | +0.68% | |
| 21.76 | 22.37 | 21.76 | 22.09 | +0.87% | |
| 22.16 | 22.18 | 21.78 | 21.90 | -1.57% | |
| 22.35 | 22.58 | 22.22 | 22.25 | -0.18% | |
| 22.12 | 22.58 | 22.12 | 22.29 | +0.18% | |
| 21.71 | 22.55 | 21.71 | 22.25 | +1.97% | |
| 21.58 | 21.95 | 21.50 | 21.82 | +1.58% | |
| 21.78 | 21.78 | 21.31 | 21.48 | -0.60% | |
| 21.38 | 21.93 | 21.38 | 21.61 | +0.61% | |
| 21.42 | 21.90 | 21.21 | 21.48 | +1.03% | |
| 21.24 | 21.34 | 20.97 | 21.26 | +0.81% | |
| 21.08 | 21.40 | 21.00 | 21.09 | -1.13% | |
| 21.39 | 21.90 | 21.20 | 21.33 | -1.39% | |
| 22.14 | 22.19 | 21.51 | 21.63 | -2.13% | |
| 21.83 | 22.23 | 21.83 | 22.10 | +0.23% | |
| 22.38 | 22.39 | 21.62 | 22.05 | -0.05% | |
| 22.00 | 22.44 | 22.00 | 22.06 | -0.72% | |
| 22.47 | 22.66 | 21.81 | 22.22 | +0.09% | |
| 22.18 | 22.30 | 21.38 | 22.20 | +0.36% | |
| 22.10 | 22.33 | 22.05 | 22.12 | +0.23% | |
| 22.00 | 22.19 | 21.15 | 22.07 | -1.82% | |
| 22.91 | 23.18 | 22.41 | 22.48 | -3.06% | |
| 20.94 | 23.20 | 20.94 | 23.19 | +11.60% | |
| 22.21 | 22.41 | 20.60 | 20.78 | -8.74% | |
| 22.65 | 23.10 | 22.58 | 22.77 | +0.22% | |
| 22.80 | 22.95 | 22.58 | 22.72 | -0.18% | |
| 22.85 | 22.92 | 22.54 | 22.76 | -1.13% | |
| 23.46 | 23.58 | 23.02 | 23.02 | -1.62% | |
| 23.42 | 23.54 | 23.20 | 23.40 | +0.56% | |
| 22.39 | 23.37 | 22.31 | 23.27 | +4.21% | |
| 22.26 | 22.76 | 21.95 | 22.33 | -0.49% | |
| 21.85 | 22.59 | 21.85 | 22.44 | +2.79% | |
| 21.49 | 21.87 | 21.40 | 21.83 | +2.39% | |
| 21.06 | 21.42 | 20.81 | 21.32 | +1.72% | |
| 21.31 | 21.37 | 20.73 | 20.96 | -2.15% | |
| 21.00 | 21.46 | 20.99 | 21.42 | +2.88% | |
| 20.36 | 20.94 | 20.06 | 20.82 | +1.36% | |
| 20.13 | 20.58 | 19.75 | 20.54 | +3.27% | |
| 21.03 | 21.03 | 19.81 | 19.89 | -5.33% | |
| 21.39 | 21.46 | 20.83 | 21.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVEO chart for longer ranges.