Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	60.250	61.070	60.170	60.530	60.530	94,100
2023-12-04	61.160	61.555	60.170	60.600	60.600	66,700
2023-12-01	60.120	61.370	60.050	61.000	61.000	51,300
2023-11-30	61.370	61.670	60.320	60.440	60.440	191,100
2023-11-29	63.130	64.240	60.000	61.240	61.240	111,400
2023-11-28	62.900	63.040	60.610	62.840	62.840	185,300
2023-11-27	64.890	65.970	62.990	63.190	63.190	144,100
2023-11-24	66.340	66.580	64.960	65.290	65.290	69,800
2023-11-23	67.500	67.500	66.150	66.680	66.680	35,800
2023-11-22	71.500	72.490	67.550	67.770	67.770	136,500
2023-11-21	69.830	69.860	68.500	69.210	69.210	47,700
2023-11-20	69.370	70.000	69.370	69.850	69.850	128,900
2023-11-17	69.580	70.110	69.100	69.420	69.420	51,300
2023-11-16	69.800	70.765	69.010	69.580	69.580	66,500
2023-11-15	70.570	71.000	69.130	69.970	69.970	59,200
2023-11-14	65.500	71.710	65.500	70.170	70.170	91,300
2023-11-13	62.700	65.460	62.190	65.080	65.080	91,300
2023-11-10	62.430	63.180	62.090	62.900	62.900	98,700
2023-11-09	60.720	63.350	60.140	62.000	62.000	101,600
2023-11-08	61.210	61.210	58.700	59.460	59.460	72,100
2023-11-07	59.230	61.260	59.230	60.500	60.500	41,300
2023-11-06	59.500	60.050	58.380	59.590	59.590	21,200
2023-11-03	55.200	59.530	55.000	59.500	59.500	57,000
2023-11-02	54.140	56.230	54.140	55.340	55.340	22,400
2023-11-01	54.100	55.110	52.970	53.940	53.940	36,000
2023-10-31	52.850	54.820	52.810	54.730	54.730	60,700
2023-10-30	52.220	53.510	52.220	52.890	52.890	34,000
2023-10-27	52.340	52.640	51.300	51.740	51.740	23,900
2023-10-26	53.260	54.120	51.650	51.880	51.880	36,700
2023-10-25	56.700	56.700	52.500	52.950	52.950	56,500
2023-10-24	54.670	57.160	54.650	56.760	56.760	56,600
2023-10-23	53.520	54.855	53.090	54.490	54.490	27,100
2023-10-20	54.650	55.080	53.780	54.270	54.270	30,000
2023-10-19	54.770	55.440	54.550	55.000	55.000	25,500
2023-10-18	54.760	55.190	54.480	54.700	54.700	27,100
2023-10-17	54.490	55.500	53.760	55.140	55.140	19,100
2023-10-16	55.480	55.770	54.800	55.000	55.000	31,900
2023-10-13	55.910	55.910	54.740	55.460	55.460	23,200
2023-10-12	55.000	56.700	54.330	55.310	55.310	46,800
2023-10-11	54.900	55.460	54.860	55.030	55.030	28,200
2023-10-10	54.010	55.600	54.010	54.860	54.860	45,100
2023-10-06	52.910	55.230	52.730	54.990	54.990	37,100
2023-10-05	53.610	54.000	52.870	53.270	53.270	32,500
2023-10-04	52.180	53.700	52.000	53.620	53.620	31,000
2023-10-03	53.670	54.000	51.520	51.780	51.780	43,300
2023-10-02	55.110	55.230	53.340	53.990	53.990	33,800
2023-09-29	53.920	55.260	53.670	55.080	55.080	69,000
2023-09-28	51.060	53.770	51.000	52.920	52.920	43,000
2023-09-27	52.350	52.350	50.310	51.020	51.020	45,900
2023-09-26	52.330	52.330	50.370	51.230	51.230	23,100
2023-09-25	52.330	53.030	52.000	52.660	52.660	28,900
2023-09-22	53.240	53.740	52.600	52.600	52.600	43,400
2023-09-21	54.410	54.620	52.700	52.880	52.880	43,100
2023-09-20	55.630	56.100	54.770	54.770	54.770	45,600
2023-09-19	55.640	55.830	54.280	55.240	55.240	51,900
2023-09-18	55.990	57.500	55.750	56.620	56.620	42,000
2023-09-15	55.660	56.080	54.590	55.900	55.900	72,100
2023-09-14	53.690	56.120	53.320	55.790	55.790	87,700
2023-09-13	54.790	54.820	53.580	53.920	53.920	66,100
2023-09-12	55.460	55.990	54.730	54.900	54.900	41,000

← NewerPage 13 of 21 · 1,255 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.