Docebo Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	74.300	76.270	72.700	72.930	72.930	114,600
2024-02-29	73.000	74.300	72.500	74.080	74.080	183,900
2024-02-28	73.080	73.990	71.880	73.150	73.150	48,400
2024-02-27	71.750	74.250	71.750	73.450	73.450	56,900
2024-02-26	72.240	72.740	70.400	71.680	71.680	56,300
2024-02-23	68.680	73.730	68.490	72.130	72.130	299,100
2024-02-22	62.460	63.700	61.400	61.620	61.620	37,800
2024-02-21	62.040	62.990	61.730	62.040	62.040	48,600
2024-02-20	62.490	63.990	61.710	62.210	62.210	36,100
2024-02-16	61.570	62.430	61.290	61.370	61.370	25,700
2024-02-15	62.060	62.210	61.340	61.870	61.870	24,500
2024-02-14	60.140	62.410	60.010	62.040	62.040	14,200
2024-02-13	59.660	61.540	59.660	60.170	60.170	75,900
2024-02-12	62.460	62.570	61.100	61.110	61.110	39,200
2024-02-09	60.930	62.770	60.930	62.050	62.050	30,500
2024-02-08	59.930	61.040	59.830	61.030	61.030	59,000
2024-02-07	58.040	60.300	57.400	60.140	60.140	63,300
2024-02-06	56.530	57.980	56.500	57.810	57.810	92,100
2024-02-05	58.560	58.870	56.020	56.480	56.480	79,900
2024-02-02	58.760	59.355	58.230	58.630	58.630	71,500
2024-02-01	60.000	60.000	57.750	59.390	59.390	81,200
2024-01-31	60.540	60.550	58.900	59.040	59.040	64,400
2024-01-30	61.680	62.010	60.860	61.070	61.070	30,100
2024-01-29	59.710	61.940	59.710	61.890	61.890	40,700
2024-01-26	60.220	61.120	59.850	60.120	60.120	31,300
2024-01-25	60.170	61.400	59.210	60.940	60.940	50,100
2024-01-24	60.990	61.400	59.710	59.710	59.710	27,800
2024-01-23	61.600	61.600	59.630	60.370	60.370	30,700
2024-01-22	61.820	63.200	60.610	60.880	60.880	37,300
2024-01-19	62.630	62.630	60.710	62.010	62.010	36,200
2024-01-18	62.440	63.820	62.000	62.090	62.090	63,800
2024-01-17	59.840	61.720	59.000	61.500	61.500	43,700
2024-01-16	62.290	62.290	60.030	60.080	60.080	49,700
2024-01-15	62.480	62.480	61.620	62.180	62.180	21,900
2024-01-12	62.900	63.450	61.750	62.130	62.130	32,500
2024-01-11	62.970	63.460	61.890	62.870	62.870	37,700
2024-01-10	61.590	63.740	61.590	63.130	63.130	54,700
2024-01-09	60.360	62.230	59.960	61.620	61.620	63,500
2024-01-08	58.780	61.070	58.780	60.830	60.830	57,800
2024-01-05	59.660	59.900	57.480	58.500	58.500	109,000
2024-01-04	58.790	60.350	58.260	59.970	59.970	217,800
2024-01-03	59.170	60.400	59.060	59.150	59.150	193,200
2024-01-02	63.970	63.970	59.460	60.070	60.070	80,800
2023-12-29	65.260	65.970	63.960	63.990	63.990	60,700
2023-12-28	67.760	67.760	65.330	65.370	65.370	303,400
2023-12-27	67.680	68.210	67.010	67.110	67.110	24,800
2023-12-22	69.000	69.000	67.230	67.970	67.970	70,400
2023-12-21	68.910	69.420	68.450	69.210	69.210	23,100
2023-12-20	68.690	70.420	68.090	68.210	68.210	123,500
2023-12-19	66.810	69.360	66.800	69.280	69.280	69,400
2023-12-18	65.730	66.670	65.180	66.570	66.570	59,900
2023-12-15	64.410	65.580	63.920	65.480	65.480	73,600
2023-12-14	64.990	64.990	63.200	64.280	64.280	87,300
2023-12-13	63.030	64.730	63.030	64.230	64.230	65,900
2023-12-12	63.140	63.610	62.670	63.090	63.090	45,000
2023-12-11	62.750	63.380	62.220	63.020	63.020	74,100
2023-12-08	61.540	63.390	61.530	62.850	62.850	73,800
2023-12-07	60.250	61.590	59.780	61.530	61.530	133,600
2023-12-06	60.910	61.100	59.930	59.970	59.970	60,800
2023-12-05	60.250	61.070	60.170	60.530	60.530	94,100

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.