Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	55.490	56.040	54.740	55.670	55.670	38,300
2023-09-08	56.400	56.400	54.300	55.100	55.100	51,900
2023-09-07	55.510	56.490	55.160	56.450	56.450	38,400
2023-09-06	58.920	59.000	55.930	55.980	55.980	50,200
2023-09-05	58.340	59.000	57.810	58.980	58.980	56,400
2023-09-01	59.180	59.910	58.500	58.690	58.690	41,600
2023-08-31	57.550	59.850	57.550	59.030	59.030	188,300
2023-08-30	57.500	59.350	57.000	57.500	57.500	112,200
2023-08-29	58.500	58.500	57.060	57.500	57.500	68,700
2023-08-28	61.770	62.000	58.650	58.660	58.660	44,500
2023-08-25	61.300	62.000	60.740	61.280	61.280	73,600
2023-08-24	62.900	62.900	60.330	61.330	61.330	59,500
2023-08-23	59.860	62.950	59.860	62.120	62.120	147,600
2023-08-22	58.030	60.000	58.030	60.000	60.000	173,500
2023-08-21	55.560	58.750	55.160	58.330	58.330	86,700
2023-08-18	54.570	55.350	53.900	55.150	55.150	102,400
2023-08-17	51.590	55.150	50.480	54.920	54.920	85,700
2023-08-16	50.780	52.150	50.780	51.600	51.600	36,600
2023-08-15	50.690	51.010	50.010	50.840	50.840	33,800
2023-08-14	48.410	50.640	48.200	50.430	50.430	44,800
2023-08-11	49.070	49.100	48.320	48.590	48.590	57,700
2023-08-10	46.000	49.440	46.000	49.280	49.280	74,300
2023-08-09	47.370	47.940	46.950	47.490	47.490	100,500
2023-08-08	49.400	49.400	46.990	47.500	47.500	67,900
2023-08-04	50.070	50.520	48.970	49.980	49.980	28,000
2023-08-03	49.680	50.510	49.200	49.660	49.660	30,800
2023-08-02	50.960	51.340	48.760	50.300	50.300	68,700
2023-08-01	50.990	52.000	50.370	51.960	51.960	134,200
2023-07-31	50.590	51.170	50.410	50.740	50.740	75,100
2023-07-28	50.130	50.760	49.580	50.230	50.230	34,800
2023-07-27	50.270	50.875	49.410	49.760	49.760	32,000
2023-07-26	49.800	50.540	49.410	50.140	50.140	38,800
2023-07-25	51.700	52.000	49.980	50.100	50.100	40,400
2023-07-24	51.140	52.000	51.035	51.720	51.720	61,000
2023-07-21	50.930	51.440	50.290	51.160	51.160	48,500
2023-07-20	50.040	50.155	49.070	50.090	50.090	51,300
2023-07-19	51.960	52.000	50.060	50.180	50.180	56,800
2023-07-18	51.390	51.930	50.690	51.360	51.360	29,200
2023-07-17	50.620	52.050	50.620	51.730	51.730	18,100
2023-07-14	51.240	52.000	50.400	50.910	50.910	43,800
2023-07-13	50.000	51.770	49.730	50.660	50.660	45,400
2023-07-12	50.810	50.810	49.110	49.110	49.110	32,800
2023-07-11	50.810	51.030	49.650	50.380	50.380	37,200
2023-07-10	49.980	50.890	49.590	50.460	50.460	47,500
2023-07-07	50.200	50.550	49.430	49.630	49.630	38,800
2023-07-06	51.350	51.350	49.810	49.850	49.850	49,600
2023-07-05	52.500	52.500	50.750	51.790	51.790	43,100
2023-07-04	51.300	53.660	51.300	52.690	52.690	35,000
2023-06-30	51.000	52.600	50.940	52.440	52.440	55,400
2023-06-29	51.450	52.350	50.770	50.910	50.910	32,400
2023-06-28	50.480	51.760	50.280	51.600	51.600	58,600
2023-06-27	48.330	50.380	48.030	50.150	50.150	66,400
2023-06-26	48.710	49.470	48.110	48.260	48.260	28,100
2023-06-23	47.550	48.740	47.070	48.740	48.740	50,100
2023-06-22	48.830	49.000	47.720	47.920	47.920	45,500
2023-06-21	50.010	50.230	47.530	49.020	49.020	58,900
2023-06-20	50.960	51.540	50.030	50.320	50.320	29,200
2023-06-19	50.010	51.510	50.000	51.510	51.510	24,000
2023-06-16	50.960	50.960	49.890	49.900	49.900	40,700
2023-06-15	50.090	50.740	49.410	50.600	50.600	49,900

← NewerPage 14 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.