Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	35.530	36.690	35.530	35.810	35.810	34,400
2022-09-23	35.580	36.010	34.530	35.550	35.550	91,600
2022-09-22	36.890	37.370	35.590	36.000	36.000	60,200
2022-09-21	36.790	37.760	36.000	37.370	37.370	50,500
2022-09-20	37.070	37.590	36.310	36.900	36.900	53,700
2022-09-19	37.450	38.030	36.800	37.560	37.560	39,000
2022-09-16	39.400	39.400	37.710	37.970	37.970	70,900
2022-09-15	40.380	41.640	39.840	40.140	40.140	53,100
2022-09-14	41.410	41.750	39.920	40.700	40.700	66,700
2022-09-13	39.610	41.960	39.550	41.060	41.060	99,600
2022-09-12	41.400	41.600	40.850	41.400	41.400	33,300
2022-09-09	41.030	41.850	40.750	41.090	41.090	27,800
2022-09-08	39.090	40.900	38.455	40.780	40.780	38,800
2022-09-07	38.700	39.690	38.300	39.680	39.680	55,600
2022-09-06	38.910	39.230	38.000	38.490	38.490	37,100
2022-09-02	40.150	40.150	38.710	38.960	38.960	57,800
2022-09-01	38.890	39.420	37.770	39.250	39.250	80,500
2022-08-31	40.220	41.430	39.260	39.490	39.490	65,600
2022-08-30	38.130	39.860	38.020	39.860	39.860	80,400
2022-08-29	37.880	39.240	37.440	37.650	37.650	111,200
2022-08-26	41.060	41.060	38.050	38.470	38.470	87,500
2022-08-25	41.090	42.000	40.910	41.120	41.120	47,900
2022-08-24	39.850	41.150	39.710	40.680	40.680	184,400
2022-08-23	39.460	40.000	38.690	39.850	39.850	59,900
2022-08-22	40.570	40.570	38.910	39.330	39.330	66,900
2022-08-19	43.040	43.170	40.720	40.730	40.730	42,500
2022-08-18	44.250	44.250	43.040	43.640	43.640	28,600
2022-08-17	46.460	46.460	44.160	44.240	44.240	75,100
2022-08-16	46.790	46.980	45.540	46.790	46.790	64,700
2022-08-15	46.290	47.230	45.840	47.030	47.030	56,500
2022-08-12	47.030	47.100	45.160	46.600	46.600	47,100
2022-08-11	49.390	51.640	46.710	46.800	46.800	118,600
2022-08-10	46.470	46.470	44.860	45.680	45.680	49,200
2022-08-09	45.310	45.390	44.340	44.550	44.550	36,600
2022-08-08	45.930	46.910	45.260	46.290	46.290	62,800
2022-08-05	44.150	45.680	42.590	45.550	45.550	95,000
2022-08-04	44.390	45.570	42.980	45.170	45.170	108,200
2022-08-03	40.950	44.420	40.860	44.030	44.030	84,200
2022-08-02	40.500	40.940	39.470	40.310	40.310	79,400
2022-07-29	39.360	40.540	38.460	40.530	40.530	25,200
2022-07-28	39.130	39.720	38.030	38.920	38.920	42,400
2022-07-27	37.340	39.430	37.340	39.030	39.030	29,800
2022-07-26	38.020	38.020	36.510	37.140	37.140	34,700
2022-07-25	38.700	38.760	37.670	38.480	38.480	33,700
2022-07-22	39.870	40.220	38.180	38.670	38.670	60,000
2022-07-21	39.130	40.410	38.670	39.850	39.850	31,800
2022-07-20	35.790	39.500	35.790	39.090	39.090	52,800
2022-07-19	35.190	36.300	34.990	35.770	35.770	40,700
2022-07-18	35.280	36.670	33.880	34.480	34.480	46,100
2022-07-15	35.870	35.930	34.850	34.970	34.970	41,400
2022-07-14	35.000	36.560	34.840	35.200	35.200	85,400
2022-07-13	34.410	35.790	34.150	35.540	35.540	29,800
2022-07-12	36.710	37.480	35.110	35.240	35.240	35,500
2022-07-11	39.030	39.290	36.490	36.610	36.610	100,900
2022-07-08	39.130	40.990	38.310	39.480	39.480	50,100
2022-07-07	38.330	39.420	38.210	39.290	39.290	35,500
2022-07-06	38.390	38.900	37.760	38.540	38.540	83,300
2022-07-05	35.050	38.500	34.580	38.210	38.210	78,300
2022-07-04	36.880	36.880	35.430	35.660	35.660	12,500
2022-06-30	36.620	37.330	35.360	36.970	36.970	60,200

← NewerPage 18 of 21 · 1,259 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.