Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	44.720	44.880	44.020	44.480	44.480	25,200
2022-12-19	46.130	46.660	44.780	44.790	44.790	42,800
2022-12-16	45.940	46.900	45.420	46.240	46.240	46,400
2022-12-15	44.370	46.520	44.370	46.420	46.420	77,500
2022-12-14	45.620	46.240	44.910	45.400	45.400	24,900
2022-12-13	46.170	47.590	45.320	45.900	45.900	52,300
2022-12-12	44.090	45.100	43.650	44.850	44.850	29,900
2022-12-09	43.250	44.310	43.250	43.920	43.920	19,100
2022-12-08	42.670	43.770	41.790	43.440	43.440	31,900
2022-12-07	40.840	42.830	40.760	42.540	42.540	42,400
2022-12-06	41.590	42.170	40.830	40.970	40.970	29,500
2022-12-05	44.170	44.170	41.410	41.970	41.970	42,800
2022-12-02	43.410	44.900	42.630	44.260	44.260	64,400
2022-12-01	43.510	44.230	42.900	44.150	44.150	73,500
2022-11-30	41.370	43.940	41.190	43.120	43.120	79,800
2022-11-29	40.910	41.520	40.500	41.370	41.370	37,200
2022-11-28	41.870	41.870	40.300	40.770	40.770	47,600
2022-11-25	41.670	41.680	40.990	41.370	41.370	15,700
2022-11-24	41.790	42.100	41.620	42.090	42.090	6,300
2022-11-23	40.620	42.020	40.620	41.600	41.600	15,300
2022-11-22	40.840	41.100	39.750	41.000	41.000	26,900
2022-11-21	40.180	40.980	39.840	40.740	40.740	37,900
2022-11-18	41.850	41.850	40.000	40.610	40.610	34,500
2022-11-17	41.220	42.060	40.570	41.070	41.070	38,700
2022-11-16	40.610	42.020	40.350	42.010	42.010	51,100
2022-11-15	40.810	42.620	40.810	41.220	41.220	49,000
2022-11-14	40.550	40.550	38.780	39.610	39.610	43,800
2022-11-11	38.400	41.260	37.630	40.750	40.750	87,100
2022-11-10	36.760	39.440	35.810	38.410	38.410	211,000
2022-11-09	34.450	34.450	31.660	32.200	32.200	156,700
2022-11-08	35.790	35.950	34.100	34.360	34.360	85,900
2022-11-07	35.410	36.580	34.990	35.790	35.790	59,500
2022-11-04	37.610	37.610	34.160	35.390	35.390	104,600
2022-11-03	37.310	38.060	35.920	36.680	36.680	49,200
2022-11-02	40.360	40.410	37.740	37.770	37.770	75,400
2022-11-01	39.980	41.470	39.500	40.050	40.050	45,500
2022-10-31	40.070	40.550	38.800	39.610	39.610	71,300
2022-10-28	39.950	40.500	39.630	40.350	40.350	29,200
2022-10-27	40.220	40.780	39.650	40.090	40.090	51,900
2022-10-26	40.130	41.030	39.790	39.970	39.970	44,500
2022-10-25	38.820	40.880	38.620	40.350	40.350	38,600
2022-10-24	38.690	38.850	37.080	38.820	38.820	28,000
2022-10-21	38.220	39.110	37.600	38.710	38.710	58,800
2022-10-20	37.820	39.530	37.820	38.330	38.330	28,600
2022-10-19	38.430	38.430	37.460	37.840	37.840	22,100
2022-10-18	40.860	40.860	38.960	39.050	39.050	32,000
2022-10-17	37.410	39.770	37.160	39.400	39.400	61,100
2022-10-14	36.270	37.510	36.140	36.360	36.360	43,600
2022-10-13	35.470	36.790	34.650	35.750	35.750	84,800
2022-10-12	36.880	37.170	35.760	36.690	36.690	51,800
2022-10-11	36.260	37.190	35.450	36.890	36.890	57,300
2022-10-07	38.440	38.440	36.500	37.290	37.290	31,400
2022-10-06	39.370	40.250	39.130	39.150	39.150	17,700
2022-10-05	38.770	39.880	38.770	39.380	39.380	19,600
2022-10-04	38.980	39.690	38.590	39.650	39.650	33,800
2022-10-03	37.480	38.320	36.430	37.800	37.800	30,900
2022-09-30	36.970	38.840	36.970	37.300	37.300	31,600
2022-09-29	37.480	37.920	37.020	37.180	37.180	40,900
2022-09-28	36.930	38.440	36.660	38.120	38.120	28,400
2022-09-27	36.510	37.160	36.310	36.840	36.840	50,500

← NewerPage 17 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.