Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	64.480	64.480	61.000	61.880	61.880	51,000
2022-04-04	63.570	65.280	63.570	64.550	64.550	38,500
2022-04-01	64.500	65.560	62.710	63.640	63.640	41,000
2022-03-31	63.960	65.730	63.160	64.620	64.620	56,100
2022-03-30	64.960	65.060	63.120	63.680	63.680	39,500
2022-03-29	62.990	66.100	62.990	65.620	65.620	69,300
2022-03-28	61.520	63.040	60.750	62.230	62.230	46,400
2022-03-25	61.800	62.270	59.900	61.040	61.040	39,700
2022-03-24	62.300	63.110	61.020	62.370	62.370	45,800
2022-03-23	62.800	64.970	61.500	62.170	62.170	74,200
2022-03-22	62.010	64.800	61.770	63.190	63.190	148,100
2022-03-21	61.320	62.710	59.860	62.000	62.000	51,100
2022-03-18	59.760	62.960	59.760	61.810	61.810	57,900
2022-03-17	57.700	60.170	57.530	60.170	60.170	62,100
2022-03-16	54.770	58.040	54.130	58.040	58.040	92,200
2022-03-15	49.460	53.180	49.460	53.110	53.110	77,100
2022-03-14	51.500	52.410	49.110	49.390	49.390	89,100
2022-03-11	56.100	56.770	51.430	51.920	51.920	137,900
2022-03-10	59.140	59.140	53.110	55.410	55.410	129,000
2022-03-09	55.450	58.300	54.540	58.110	58.110	110,300
2022-03-08	51.760	55.050	51.110	54.140	54.140	154,500
2022-03-07	55.000	56.310	51.570	51.870	51.870	194,100
2022-03-04	55.930	57.230	54.790	55.200	55.200	147,500
2022-03-03	63.490	63.490	56.130	56.210	56.210	316,900
2022-03-02	65.540	66.090	62.710	62.850	62.850	103,000
2022-03-01	66.620	67.610	65.210	65.380	65.380	46,900
2022-02-28	64.910	66.700	64.910	66.660	66.660	54,100
2022-02-25	64.880	65.460	62.590	65.340	65.340	66,000
2022-02-24	58.200	64.920	58.200	64.780	64.780	203,500
2022-02-23	64.400	65.180	60.720	60.920	60.920	106,100
2022-02-22	63.090	65.380	62.080	63.740	63.740	130,000
2022-02-18	66.250	67.000	62.735	63.080	63.080	134,900
2022-02-17	70.490	70.490	66.560	66.580	66.580	87,500
2022-02-16	70.900	71.480	68.540	70.860	70.860	61,200
2022-02-15	71.780	72.740	70.660	71.410	71.410	71,700
2022-02-14	69.690	72.800	69.690	70.780	70.780	46,100
2022-02-11	70.670	71.910	68.860	69.690	69.690	82,500
2022-02-10	68.110	71.780	68.110	70.670	70.670	92,300
2022-02-09	70.310	71.310	69.480	69.930	69.930	39,100
2022-02-08	67.600	69.590	67.600	69.150	69.150	45,200
2022-02-07	68.030	70.530	67.530	68.190	68.190	43,400
2022-02-04	66.800	68.710	66.510	68.260	68.260	52,400
2022-02-03	64.990	67.150	64.410	66.660	66.660	83,400
2022-02-02	73.060	73.060	67.480	67.490	67.490	92,900
2022-02-01	72.160	72.660	70.710	72.570	72.570	67,100
2022-01-31	69.390	72.000	69.010	71.840	71.840	74,600
2022-01-28	67.420	68.710	64.850	68.710	68.710	101,800
2022-01-27	66.920	67.630	65.580	66.380	66.380	109,800
2022-01-26	66.030	68.540	65.510	66.450	66.450	107,900
2022-01-25	65.320	66.650	63.440	65.030	65.030	122,900
2022-01-24	63.750	67.390	61.430	67.280	67.280	221,300
2022-01-21	66.100	66.980	64.910	65.780	65.780	151,600
2022-01-20	65.960	69.920	65.830	66.530	66.530	111,100
2022-01-19	66.000	68.290	64.530	64.670	64.670	97,800
2022-01-18	68.790	70.190	65.180	65.270	65.270	125,900
2022-01-17	70.410	70.510	69.570	69.770	69.770	19,100
2022-01-14	67.500	70.580	67.500	70.150	70.150	109,900
2022-01-13	70.370	70.370	67.915	69.020	69.020	105,300
2022-01-12	69.640	70.840	68.800	70.300	70.300	102,500
2022-01-11	65.090	69.990	64.520	68.320	68.320	160,400

← NewerPage 20 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.