Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	49.990	50.510	49.390	50.150	50.150	47,200
2023-06-13	49.630	50.050	48.950	49.380	49.380	35,600
2023-06-12	47.550	49.710	47.550	49.540	49.540	51,600
2023-06-09	48.400	48.680	47.010	47.360	47.360	38,100
2023-06-08	47.660	48.600	46.895	48.240	48.240	78,500
2023-06-07	47.660	48.850	47.410	47.760	47.760	59,500
2023-06-06	47.020	47.840	46.050	47.660	47.660	78,900
2023-06-05	46.500	47.340	46.130	46.730	46.730	34,800
2023-06-02	47.480	47.520	46.200	46.540	46.540	32,300
2023-06-01	46.380	47.300	45.710	47.000	47.000	57,200
2023-05-31	44.290	46.540	44.000	46.480	46.480	168,500
2023-05-30	44.960	45.160	44.380	44.690	44.690	42,900
2023-05-29	44.050	44.740	44.050	44.710	44.710	10,600
2023-05-26	43.220	44.510	43.220	44.010	44.010	29,400
2023-05-25	44.310	44.560	43.300	43.340	43.340	23,700
2023-05-24	43.000	43.870	42.590	43.610	43.610	40,500
2023-05-23	44.510	45.440	43.250	43.250	43.250	37,000
2023-05-19	43.370	45.240	43.370	45.230	45.230	70,900
2023-05-18	43.480	44.150	43.010	43.370	43.370	42,000
2023-05-17	43.590	43.590	42.860	43.270	43.270	37,900
2023-05-16	43.280	44.430	42.970	43.550	43.550	68,800
2023-05-15	40.830	43.470	40.240	43.470	43.470	59,700
2023-05-12	41.120	42.080	39.810	40.600	40.600	143,400
2023-05-11	47.940	47.950	40.750	41.120	41.120	184,500
2023-05-10	49.790	51.070	49.210	49.510	49.510	22,900
2023-05-09	50.650	50.680	49.790	50.380	50.380	52,200
2023-05-08	48.770	50.550	48.190	50.550	50.550	33,600
2023-05-05	48.400	48.910	48.100	48.580	48.580	43,900
2023-05-04	50.510	51.120	48.230	48.290	48.290	53,200
2023-05-03	52.570	52.590	50.900	51.030	51.030	19,800
2023-05-02	52.000	52.550	51.020	52.390	52.390	54,600
2023-05-01	52.400	52.800	51.280	51.730	51.730	21,900
2023-04-28	51.290	52.750	51.175	52.600	52.600	60,000
2023-04-27	50.200	50.980	49.880	50.870	50.870	34,400
2023-04-26	48.890	49.620	48.770	49.620	49.620	44,900
2023-04-25	49.870	49.870	48.830	48.830	48.830	22,700
2023-04-24	50.610	50.940	49.720	49.740	49.740	30,200
2023-04-21	51.000	51.000	50.470	50.590	50.590	25,500
2023-04-20	50.650	50.860	50.410	50.700	50.700	16,900
2023-04-19	50.440	50.890	50.230	50.840	50.840	23,700
2023-04-18	51.500	51.550	49.615	50.350	50.350	67,900
2023-04-17	52.280	52.710	51.440	51.440	51.440	30,000
2023-04-14	51.860	52.420	51.750	52.340	52.340	20,300
2023-04-13	51.930	52.700	51.750	52.240	52.240	20,300
2023-04-12	52.520	53.090	51.590	51.790	51.790	41,400
2023-04-11	51.330	52.370	51.330	52.210	52.210	60,600
2023-04-10	50.810	51.800	50.390	51.740	51.740	14,400
2023-04-06	50.750	51.140	49.700	50.970	50.970	25,800
2023-04-05	53.210	53.210	50.780	51.100	51.100	37,300
2023-04-04	53.520	53.570	52.520	53.500	53.500	19,800
2023-04-03	55.720	55.720	52.070	52.560	52.560	50,000
2023-03-31	53.450	55.080	52.550	55.020	55.020	55,100
2023-03-30	53.640	53.640	52.220	52.490	52.490	33,300
2023-03-29	52.520	53.570	52.480	52.830	52.830	24,300
2023-03-28	53.580	53.580	51.850	52.120	52.120	21,700
2023-03-27	53.000	53.550	52.530	52.970	52.970	25,000
2023-03-24	53.230	53.490	51.460	52.440	52.440	19,300
2023-03-23	52.010	54.390	52.010	53.220	53.220	54,300
2023-03-22	52.310	52.710	51.330	51.780	51.780	16,900
2023-03-21	51.820	52.350	51.310	52.350	52.350	11,600

← NewerPage 15 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.