Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	38.140	38.140	36.780	37.160	37.160	38,000
2022-06-28	40.340	41.090	37.990	38.320	38.320	65,100
2022-06-27	42.340	42.440	39.630	40.150	40.150	50,300
2022-06-24	39.170	42.680	38.870	42.150	42.150	88,600
2022-06-23	38.450	39.080	37.390	38.720	38.720	91,800
2022-06-22	34.420	39.380	34.400	37.630	37.630	159,600
2022-06-21	34.050	35.990	34.050	34.940	34.940	104,400
2022-06-20	34.010	34.100	33.380	34.000	34.000	46,200
2022-06-17	32.740	34.500	32.740	33.460	33.460	657,000
2022-06-16	34.310	34.310	32.350	32.570	32.570	142,500
2022-06-15	36.690	36.690	34.970	35.570	35.570	136,500
2022-06-14	36.310	36.850	34.850	35.830	35.830	121,700
2022-06-13	37.790	38.320	36.110	36.190	36.190	99,200
2022-06-10	39.500	40.180	39.040	39.650	39.650	60,400
2022-06-09	41.670	41.710	40.180	40.700	40.700	53,200
2022-06-08	41.910	42.600	41.590	41.890	41.890	71,100
2022-06-07	41.900	43.210	41.560	41.980	41.980	82,000
2022-06-06	42.410	43.610	41.770	42.610	42.610	89,700
2022-06-03	43.020	43.020	40.200	41.660	41.660	150,300
2022-06-02	41.650	44.050	40.010	43.550	43.550	101,800
2022-06-01	43.420	44.170	41.650	41.650	41.650	80,800
2022-05-31	44.500	44.960	43.000	43.170	43.170	176,100
2022-05-30	44.170	45.570	44.170	45.090	45.090	24,500
2022-05-27	43.860	44.810	43.560	44.170	44.170	67,000
2022-05-26	42.670	44.070	42.560	43.420	43.420	56,600
2022-05-25	42.290	43.230	41.630	42.680	42.680	54,100
2022-05-24	45.070	45.230	41.910	42.000	42.000	86,500
2022-05-20	44.760	45.340	43.400	45.170	45.170	100,700
2022-05-19	42.000	44.500	41.700	44.030	44.030	123,100
2022-05-18	41.930	42.790	40.630	42.020	42.020	118,800
2022-05-17	41.060	42.760	40.280	42.640	42.640	188,100
2022-05-16	42.000	42.010	39.180	39.270	39.270	83,700
2022-05-13	39.510	42.440	39.490	42.230	42.230	157,700
2022-05-12	41.660	42.440	37.570	38.750	38.750	298,800
2022-05-11	47.040	47.810	44.250	44.440	44.440	128,900
2022-05-10	48.600	48.950	45.880	47.300	47.300	101,000
2022-05-09	51.280	51.280	47.700	47.860	47.860	64,800
2022-05-06	52.590	53.360	49.480	52.070	52.070	49,800
2022-05-05	59.150	60.060	53.230	53.520	53.520	60,600
2022-05-04	57.530	60.290	56.740	60.210	60.210	53,600
2022-05-03	56.790	57.790	55.730	57.210	57.210	61,000
2022-05-02	55.640	57.900	54.960	57.390	57.390	73,400
2022-04-29	57.000	58.740	55.000	55.010	55.010	20,500
2022-04-28	56.910	58.960	56.010	58.450	58.450	40,300
2022-04-27	56.100	57.900	55.870	55.870	55.870	30,700
2022-04-26	58.480	58.480	56.000	56.080	56.080	49,100
2022-04-25	57.670	58.850	56.830	58.420	58.420	65,900
2022-04-22	58.400	59.980	57.060	57.670	57.670	36,200
2022-04-21	60.920	62.520	58.040	58.400	58.400	80,700
2022-04-20	61.560	61.560	60.020	60.600	60.600	38,500
2022-04-19	60.570	63.110	60.570	62.260	62.260	29,700
2022-04-18	62.010	62.270	59.840	61.200	61.200	45,800
2022-04-14	62.270	63.090	60.770	61.640	61.640	48,200
2022-04-13	62.080	64.430	61.900	62.990	62.990	27,500
2022-04-12	62.360	64.280	61.370	62.080	62.080	95,400
2022-04-11	61.000	62.330	59.800	60.810	60.810	66,800
2022-04-08	60.710	62.510	60.710	61.690	61.690	46,400
2022-04-07	60.780	62.490	60.150	61.660	61.660	33,800
2022-04-06	61.000	61.720	59.270	61.040	61.040	71,500
2022-04-05	64.480	64.480	61.000	61.880	61.880	51,000

← NewerPage 19 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.