Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	27.150	27.600	26.640	27.200	27.200	97,800
2026-07-20	28.500	28.540	26.210	27.310	27.310	95,200
2026-07-17	27.350	29.270	27.350	28.560	28.560	173,000
2026-07-16	24.710	26.520	24.650	25.960	25.960	40,000
2026-07-15	25.880	25.950	24.390	24.640	24.640	66,800
2026-07-14	26.570	26.570	25.540	25.580	25.580	42,000
2026-07-13	26.440	27.250	26.360	27.020	27.020	39,400
2026-07-10	26.670	27.330	26.430	26.440	26.440	27,100
2026-07-09	26.140	26.350	25.640	26.260	26.260	16,200
2026-07-08	26.280	26.280	25.710	26.280	26.280	23,400
2026-07-07	26.080	26.830	26.080	26.700	26.700	38,100
2026-07-06	25.390	26.150	25.290	25.970	25.970	37,700
2026-07-03	25.920	25.920	25.580	25.800	25.800	5,900
2026-07-02	26.720	27.100	25.450	25.950	25.950	106,300
2026-06-30	24.910	25.580	24.910	25.370	25.370	37,500
2026-06-29	24.750	25.100	24.210	24.930	24.930	30,800
2026-06-26	23.730	25.100	23.730	24.620	24.620	43,800
2026-06-25	24.880	24.910	23.860	23.870	23.870	43,100
2026-06-24	24.100	24.800	24.100	24.390	24.390	25,100
2026-06-23	23.410	24.560	23.410	24.120	24.120	52,100
2026-06-22	24.220	24.750	23.380	23.880	23.880	83,700
2026-06-19	24.360	24.840	24.070	24.450	24.450	25,500
2026-06-18	24.230	24.420	23.250	24.250	24.250	73,200
2026-06-17	24.130	24.560	23.690	23.790	23.790	53,400
2026-06-16	25.480	25.495	23.850	24.240	24.240	61,800
2026-06-15	25.310	26.080	25.110	25.320	25.320	41,700
2026-06-12	25.100	25.580	24.910	25.320	25.320	49,200
2026-06-11	25.400	25.720	24.660	25.560	25.560	55,300
2026-06-10	24.440	25.730	24.440	25.420	25.420	81,100
2026-06-09	24.730	25.100	24.070	24.930	24.930	51,500
2026-06-08	24.140	24.900	23.860	24.850	24.850	54,500
2026-06-05	24.580	24.580	23.740	24.130	24.130	59,700
2026-06-04	23.580	25.150	23.350	24.670	24.670	112,800
2026-06-03	25.990	25.990	23.170	23.230	23.230	268,700
2026-06-02	27.040	27.040	25.520	26.150	26.150	110,300
2026-06-01	24.920	27.320	24.920	27.300	27.300	225,800
2026-05-29	24.990	25.840	24.770	24.770	24.770	833,500
2026-05-28	23.530	24.980	23.530	24.780	24.780	109,900
2026-05-27	23.880	24.130	23.510	23.840	23.840	67,600
2026-05-26	24.360	24.410	23.570	23.980	23.980	114,300
2026-05-25	23.760	25.380	23.730	25.010	25.010	59,200
2026-05-22	23.750	24.570	23.610	24.110	24.110	77,200
2026-05-21	23.580	24.010	23.270	23.710	23.710	53,500
2026-05-20	23.500	24.290	22.880	24.290	24.290	82,400
2026-05-19	23.750	24.510	23.640	23.980	23.980	80,000
2026-05-15	22.470	24.170	22.470	23.750	23.750	99,800
2026-05-14	23.130	23.470	22.260	22.500	22.500	192,600
2026-05-13	23.890	23.890	22.760	22.940	22.940	95,800
2026-05-12	25.800	26.040	23.700	23.920	23.920	167,600
2026-05-11	28.990	28.990	25.430	26.140	26.140	188,500
2026-05-08	28.900	29.100	26.400	29.060	29.060	143,200
2026-05-07	27.590	28.690	27.590	28.580	28.580	82,700
2026-05-06	27.880	27.880	26.580	27.270	27.270	72,700
2026-05-05	28.920	28.940	27.430	27.740	27.740	91,300
2026-05-04	28.720	29.190	28.220	28.850	28.850	162,300
2026-05-01	26.210	28.250	26.000	28.000	28.000	131,800
2026-04-30	25.200	26.200	24.590	25.970	25.970	86,000
2026-04-29	25.660	26.380	24.910	25.300	25.300	62,400
2026-04-28	25.260	26.300	25.250	25.850	25.850	73,900
2026-04-27	25.260	25.840	24.750	25.420	25.420	82,300

← NewerPage 2 of 21 · 1,257 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.