Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	53.310	53.310	50.880	51.430	51.430	40,000
2023-03-17	52.850	53.590	52.420	52.710	52.710	100,000
2023-03-16	52.480	53.590	51.690	52.850	52.850	31,200
2023-03-15	53.000	53.870	52.020	52.670	52.670	49,000
2023-03-14	52.030	53.910	51.620	53.720	53.720	74,200
2023-03-13	48.990	51.230	48.300	51.080	51.080	64,600
2023-03-10	51.080	51.160	48.530	49.120	49.120	53,600
2023-03-09	50.490	54.400	48.750	50.780	50.780	66,500
2023-03-08	48.720	49.870	48.470	49.390	49.390	27,200
2023-03-07	49.540	50.160	48.580	48.920	48.920	31,800
2023-03-06	48.970	50.260	48.960	49.540	49.540	30,500
2023-03-03	48.700	49.470	48.700	49.130	49.130	31,800
2023-03-02	46.870	48.660	46.870	48.560	48.560	36,500
2023-03-01	47.260	48.010	47.030	47.610	47.610	29,000
2023-02-28	46.910	48.160	46.900	47.970	47.970	58,100
2023-02-27	47.050	47.830	46.800	47.140	47.140	15,200
2023-02-24	48.200	48.200	46.650	46.980	46.980	12,900
2023-02-23	50.450	50.450	48.400	49.010	49.010	37,400
2023-02-22	49.490	50.390	48.990	49.790	49.790	24,600
2023-02-21	50.690	50.690	49.000	49.200	49.200	23,600
2023-02-17	51.450	51.580	50.570	50.860	50.860	37,500
2023-02-16	52.300	52.540	51.300	51.450	51.450	44,400
2023-02-15	49.580	53.930	49.580	53.220	53.220	74,000
2023-02-14	49.180	50.510	49.000	49.880	49.880	38,500
2023-02-13	49.780	51.170	49.780	50.130	50.130	33,700
2023-02-10	51.000	51.040	49.770	49.980	49.980	53,300
2023-02-09	53.110	53.530	51.370	51.550	51.550	47,400
2023-02-08	53.260	53.260	52.500	52.620	52.620	52,500
2023-02-07	53.160	53.250	51.650	53.010	53.010	55,100
2023-02-06	53.300	54.630	53.000	53.310	53.310	45,200
2023-02-03	51.010	54.420	51.000	53.900	53.900	157,700
2023-02-02	52.610	54.020	52.390	52.490	52.490	53,800
2023-02-01	50.880	52.200	50.240	51.900	51.900	61,700
2023-01-31	50.250	51.500	50.250	50.880	50.880	54,100
2023-01-30	48.880	50.480	48.350	49.980	49.980	44,900
2023-01-27	49.210	49.640	48.270	49.040	49.040	55,100
2023-01-26	48.240	49.800	48.240	49.450	49.450	90,300
2023-01-25	47.810	48.500	46.180	47.900	47.900	33,600
2023-01-24	48.470	48.920	47.510	48.010	48.010	31,200
2023-01-23	47.470	48.410	46.900	48.090	48.090	21,900
2023-01-20	46.000	47.570	45.560	47.570	47.570	27,700
2023-01-19	46.510	46.740	45.490	45.570	45.570	35,900
2023-01-18	47.960	48.840	46.680	46.690	46.690	20,000
2023-01-17	46.830	47.810	46.230	47.400	47.400	35,800
2023-01-16	46.820	47.980	46.820	47.600	47.600	9,400
2023-01-13	46.650	47.660	46.510	47.140	47.140	60,400
2023-01-12	45.560	47.890	45.150	47.200	47.200	67,300
2023-01-11	45.520	46.000	45.250	45.990	45.990	14,700
2023-01-10	44.250	45.410	44.000	45.240	45.240	12,300
2023-01-09	43.640	45.500	43.640	44.460	44.460	28,400
2023-01-06	43.040	43.600	42.145	43.560	43.560	54,700
2023-01-05	44.820	45.060	43.250	43.410	43.410	25,300
2023-01-04	46.990	46.990	45.040	45.480	45.480	22,500
2023-01-03	45.830	47.490	45.470	46.260	46.260	30,100
2022-12-30	44.310	45.740	44.010	44.740	44.740	47,100
2022-12-29	42.200	45.140	42.200	44.910	44.910	24,000
2022-12-28	42.140	42.900	41.280	42.290	42.290	40,100
2022-12-23	44.790	44.900	43.130	43.290	43.290	16,100
2022-12-22	44.920	45.130	44.140	44.940	44.940	37,000
2022-12-21	44.890	45.870	44.420	45.290	45.290	17,200

← NewerPage 16 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.