Docebo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 59.470 | 59.820 | 58.760 | 59.120 | 59.120 | 46,200 |
| 2024-08-21 | 57.880 | 59.590 | 57.720 | 59.470 | 59.470 | 29,300 |
| 2024-08-20 | 57.970 | 58.270 | 57.725 | 57.870 | 57.870 | 20,500 |
| 2024-08-19 | 57.500 | 57.990 | 57.285 | 57.770 | 57.770 | 25,100 |
| 2024-08-16 | 57.670 | 58.090 | 57.310 | 57.600 | 57.600 | 18,600 |
| 2024-08-15 | 57.390 | 58.180 | 57.320 | 57.670 | 57.670 | 26,500 |
| 2024-08-14 | 57.540 | 57.900 | 56.200 | 56.620 | 56.620 | 39,000 |
| 2024-08-13 | 58.360 | 58.445 | 57.200 | 57.320 | 57.320 | 36,600 |
| 2024-08-12 | 57.350 | 58.340 | 57.130 | 57.920 | 57.920 | 51,400 |
| 2024-08-09 | 57.180 | 57.910 | 54.170 | 57.250 | 57.250 | 62,900 |
| 2024-08-08 | 53.120 | 57.690 | 51.590 | 57.170 | 57.170 | 172,500 |
| 2024-08-07 | 50.540 | 51.270 | 49.560 | 50.020 | 50.020 | 31,600 |
| 2024-08-06 | 48.550 | 51.050 | 48.550 | 50.410 | 50.410 | 42,200 |
| 2024-08-02 | 50.470 | 51.220 | 49.810 | 50.820 | 50.820 | 93,000 |
| 2024-08-01 | 55.030 | 55.300 | 52.430 | 52.430 | 52.430 | 44,400 |
| 2024-07-31 | 53.500 | 55.170 | 53.200 | 55.120 | 55.120 | 68,900 |
| 2024-07-30 | 53.300 | 53.500 | 52.480 | 52.900 | 52.900 | 31,200 |
| 2024-07-29 | 53.220 | 53.300 | 52.500 | 53.150 | 53.150 | 19,400 |
| 2024-07-26 | 52.910 | 53.500 | 52.500 | 53.070 | 53.070 | 20,400 |
| 2024-07-25 | 52.120 | 53.420 | 51.930 | 52.330 | 52.330 | 21,800 |
| 2024-07-24 | 52.440 | 52.990 | 51.980 | 52.220 | 52.220 | 19,300 |
| 2024-07-23 | 51.970 | 53.110 | 51.970 | 52.910 | 52.910 | 18,600 |
| 2024-07-22 | 51.820 | 52.270 | 51.550 | 52.160 | 52.160 | 22,700 |
| 2024-07-19 | 51.220 | 51.500 | 51.020 | 51.460 | 51.460 | 11,200 |
| 2024-07-18 | 51.630 | 51.630 | 50.680 | 50.830 | 50.830 | 51,000 |
| 2024-07-17 | 52.240 | 52.760 | 51.255 | 51.490 | 51.490 | 21,200 |
| 2024-07-16 | 52.430 | 53.310 | 52.430 | 52.990 | 52.990 | 40,600 |
| 2024-07-15 | 52.400 | 52.880 | 51.930 | 52.070 | 52.070 | 20,500 |
| 2024-07-12 | 52.080 | 52.400 | 51.810 | 52.230 | 52.230 | 45,100 |
| 2024-07-11 | 52.140 | 52.280 | 51.700 | 51.810 | 51.810 | 21,400 |
| 2024-07-10 | 52.000 | 52.270 | 51.150 | 51.620 | 51.620 | 36,000 |
| 2024-07-09 | 52.340 | 52.340 | 51.500 | 51.990 | 51.990 | 19,200 |
| 2024-07-08 | 51.820 | 52.660 | 51.240 | 52.460 | 52.460 | 45,300 |
| 2024-07-05 | 52.640 | 53.010 | 51.775 | 51.920 | 51.920 | 25,100 |
| 2024-07-04 | 52.590 | 53.380 | 52.460 | 53.180 | 53.180 | 28,300 |
| 2024-07-03 | 52.780 | 52.860 | 52.300 | 52.580 | 52.580 | 20,400 |
| 2024-07-02 | 51.740 | 52.970 | 51.740 | 52.770 | 52.770 | 22,100 |
| 2024-06-28 | 52.950 | 53.160 | 52.500 | 52.830 | 52.830 | 37,100 |
| 2024-06-27 | 52.060 | 53.000 | 52.060 | 52.700 | 52.700 | 27,100 |
| 2024-06-26 | 52.060 | 52.730 | 52.060 | 52.090 | 52.090 | 14,200 |
| 2024-06-25 | 51.210 | 52.050 | 50.460 | 51.960 | 51.960 | 31,400 |
| 2024-06-24 | 50.310 | 50.680 | 49.920 | 50.230 | 50.230 | 22,400 |
| 2024-06-21 | 50.230 | 50.890 | 49.990 | 50.540 | 50.540 | 67,100 |
| 2024-06-20 | 51.100 | 51.300 | 49.170 | 50.330 | 50.330 | 34,000 |
| 2024-06-19 | 51.050 | 52.300 | 50.000 | 50.300 | 50.300 | 29,000 |
| 2024-06-18 | 51.890 | 52.360 | 51.140 | 51.140 | 51.140 | 25,500 |
| 2024-06-17 | 51.530 | 52.000 | 50.880 | 51.950 | 51.950 | 85,500 |
| 2024-06-14 | 52.130 | 52.380 | 51.340 | 51.800 | 51.800 | 48,300 |
| 2024-06-13 | 52.580 | 53.080 | 51.570 | 51.990 | 51.990 | 47,100 |
| 2024-06-12 | 52.960 | 53.105 | 51.920 | 52.480 | 52.480 | 62,300 |
| 2024-06-11 | 52.400 | 52.880 | 51.880 | 52.330 | 52.330 | 32,500 |
| 2024-06-10 | 52.100 | 52.500 | 51.840 | 52.360 | 52.360 | 32,400 |
| 2024-06-07 | 51.150 | 52.580 | 51.150 | 52.270 | 52.270 | 83,900 |
| 2024-06-06 | 51.100 | 51.530 | 50.685 | 50.980 | 50.980 | 38,000 |
| 2024-06-05 | 49.520 | 51.210 | 49.200 | 51.110 | 51.110 | 41,700 |
| 2024-06-04 | 48.550 | 49.360 | 48.370 | 49.170 | 49.170 | 37,100 |
| 2024-06-03 | 47.060 | 48.640 | 47.050 | 48.610 | 48.610 | 93,400 |
| 2024-05-31 | 47.100 | 47.460 | 46.090 | 46.880 | 46.880 | 138,300 |
| 2024-05-30 | 49.380 | 49.400 | 47.380 | 47.380 | 47.380 | 49,000 |
| 2024-05-29 | 49.470 | 50.540 | 49.470 | 49.720 | 49.720 | 38,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.