Docebo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 49.040 | 50.640 | 47.780 | 49.960 | 49.960 | 81,800 |
| 2024-05-27 | 49.480 | 49.480 | 48.500 | 48.520 | 48.520 | 12,800 |
| 2024-05-24 | 49.550 | 49.550 | 48.500 | 48.860 | 48.860 | 72,800 |
| 2024-05-23 | 50.160 | 50.280 | 49.100 | 49.210 | 49.210 | 54,200 |
| 2024-05-22 | 49.270 | 50.840 | 49.270 | 50.060 | 50.060 | 53,800 |
| 2024-05-21 | 51.530 | 51.530 | 49.260 | 50.080 | 50.080 | 58,100 |
| 2024-05-17 | 50.240 | 50.930 | 50.140 | 50.860 | 50.860 | 20,900 |
| 2024-05-16 | 50.230 | 50.980 | 49.360 | 50.470 | 50.470 | 90,600 |
| 2024-05-15 | 51.800 | 51.800 | 49.670 | 50.110 | 50.110 | 59,900 |
| 2024-05-14 | 49.580 | 51.300 | 49.430 | 51.070 | 51.070 | 78,600 |
| 2024-05-13 | 49.250 | 51.600 | 48.530 | 49.530 | 49.530 | 159,500 |
| 2024-05-10 | 62.470 | 62.470 | 48.540 | 48.680 | 48.680 | 267,000 |
| 2024-05-09 | 63.140 | 64.180 | 62.730 | 63.470 | 63.470 | 37,400 |
| 2024-05-08 | 63.840 | 64.240 | 62.120 | 63.150 | 63.150 | 51,200 |
| 2024-05-07 | 63.930 | 65.160 | 63.230 | 64.290 | 64.290 | 29,700 |
| 2024-05-06 | 62.750 | 64.180 | 62.500 | 63.740 | 63.740 | 24,100 |
| 2024-05-03 | 63.010 | 63.010 | 61.830 | 62.500 | 62.500 | 19,100 |
| 2024-05-02 | 62.600 | 62.600 | 61.120 | 61.600 | 61.600 | 16,600 |
| 2024-05-01 | 61.590 | 62.750 | 61.050 | 62.170 | 62.170 | 50,800 |
| 2024-04-30 | 63.340 | 63.350 | 61.540 | 61.540 | 61.540 | 32,600 |
| 2024-04-29 | 63.270 | 66.300 | 63.270 | 63.500 | 63.500 | 58,600 |
| 2024-04-26 | 60.360 | 61.330 | 60.240 | 61.070 | 61.070 | 20,200 |
| 2024-04-25 | 60.550 | 60.550 | 59.800 | 60.240 | 60.240 | 19,700 |
| 2024-04-24 | 61.980 | 62.000 | 60.590 | 61.070 | 61.070 | 15,400 |
| 2024-04-23 | 60.040 | 61.870 | 60.040 | 61.490 | 61.490 | 28,400 |
| 2024-04-22 | 61.170 | 61.280 | 59.970 | 60.620 | 60.620 | 36,900 |
| 2024-04-19 | 61.140 | 61.355 | 60.570 | 61.170 | 61.170 | 10,600 |
| 2024-04-18 | 60.980 | 61.730 | 60.400 | 61.210 | 61.210 | 17,200 |
| 2024-04-17 | 61.360 | 61.930 | 60.670 | 60.850 | 60.850 | 19,300 |
| 2024-04-16 | 59.850 | 61.210 | 59.720 | 60.970 | 60.970 | 20,200 |
| 2024-04-15 | 61.810 | 61.990 | 59.610 | 59.730 | 59.730 | 14,000 |
| 2024-04-12 | 63.280 | 63.280 | 61.610 | 62.030 | 62.030 | 30,000 |
| 2024-04-11 | 63.630 | 63.910 | 62.530 | 63.780 | 63.780 | 22,000 |
| 2024-04-10 | 63.500 | 64.370 | 63.410 | 63.580 | 63.580 | 21,200 |
| 2024-04-09 | 65.010 | 65.160 | 64.280 | 64.690 | 64.690 | 10,100 |
| 2024-04-08 | 65.120 | 65.860 | 64.900 | 64.980 | 64.980 | 11,400 |
| 2024-04-05 | 64.780 | 65.770 | 64.780 | 65.000 | 65.000 | 15,300 |
| 2024-04-04 | 65.000 | 65.590 | 64.350 | 64.640 | 64.640 | 31,500 |
| 2024-04-03 | 64.060 | 65.260 | 63.900 | 64.330 | 64.330 | 28,900 |
| 2024-04-02 | 65.280 | 65.280 | 62.850 | 64.060 | 64.060 | 89,200 |
| 2024-04-01 | 65.990 | 66.890 | 65.800 | 66.410 | 66.410 | 22,400 |
| 2024-03-28 | 67.320 | 68.270 | 66.220 | 66.220 | 66.220 | 33,800 |
| 2024-03-27 | 68.100 | 68.490 | 67.300 | 67.860 | 67.860 | 21,700 |
| 2024-03-26 | 68.220 | 69.170 | 67.700 | 67.830 | 67.830 | 26,000 |
| 2024-03-25 | 68.510 | 68.670 | 67.890 | 68.490 | 68.490 | 13,300 |
| 2024-03-22 | 69.650 | 69.650 | 68.100 | 68.550 | 68.550 | 23,300 |
| 2024-03-21 | 69.700 | 70.330 | 69.220 | 69.670 | 69.670 | 30,700 |
| 2024-03-20 | 68.380 | 70.070 | 67.820 | 69.600 | 69.600 | 24,900 |
| 2024-03-19 | 68.650 | 69.070 | 67.620 | 68.430 | 68.430 | 22,000 |
| 2024-03-18 | 70.700 | 70.710 | 69.150 | 69.250 | 69.250 | 17,300 |
| 2024-03-15 | 71.050 | 71.730 | 70.360 | 70.450 | 70.450 | 25,100 |
| 2024-03-14 | 70.130 | 71.590 | 69.260 | 71.040 | 71.040 | 35,800 |
| 2024-03-13 | 70.390 | 70.860 | 69.370 | 69.500 | 69.500 | 23,900 |
| 2024-03-12 | 70.720 | 71.240 | 70.240 | 70.990 | 70.990 | 24,400 |
| 2024-03-11 | 70.270 | 70.850 | 69.440 | 70.760 | 70.760 | 35,800 |
| 2024-03-08 | 71.610 | 71.610 | 69.040 | 70.360 | 70.360 | 46,500 |
| 2024-03-07 | 70.680 | 72.700 | 70.500 | 71.190 | 71.190 | 35,300 |
| 2024-03-06 | 72.130 | 72.130 | 70.370 | 70.990 | 70.990 | 47,800 |
| 2024-03-05 | 73.290 | 73.380 | 70.630 | 70.910 | 70.910 | 50,100 |
| 2024-03-04 | 73.000 | 74.340 | 72.180 | 73.760 | 73.760 | 44,300 |
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.