Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	65.000	65.900	61.280	65.730	65.730	219,000
2022-01-07	69.510	70.730	66.190	67.090	67.090	103,300
2022-01-06	69.340	71.780	67.650	69.470	69.470	177,100
2022-01-05	79.640	80.370	70.040	70.470	70.470	386,400
2022-01-04	84.890	86.010	80.650	80.710	80.710	149,100
2021-12-31	87.490	88.130	84.870	84.870	84.870	32,000
2021-12-30	85.800	89.800	85.800	88.220	88.220	35,600
2021-12-29	85.280	88.000	85.280	85.620	85.620	84,600
2021-12-24	87.500	87.500	86.810	86.820	86.820	2,300
2021-12-23	86.600	87.680	84.755	87.250	87.250	30,100
2021-12-22	86.340	87.710	85.840	86.420	86.420	53,800
2021-12-21	83.370	87.080	82.350	86.950	86.950	68,800
2021-12-20	82.130	84.090	81.250	82.310	82.310	69,200
2021-12-17	78.350	84.600	77.220	84.000	84.000	197,700
2021-12-16	84.410	85.380	79.430	79.560	79.560	132,100
2021-12-15	82.000	83.840	79.640	83.780	83.780	225,700
2021-12-14	82.990	84.880	81.270	82.490	82.490	88,000
2021-12-13	86.460	87.920	84.230	84.580	84.580	63,700
2021-12-10	84.610	86.560	84.370	86.130	86.130	75,000
2021-12-09	84.710	84.710	81.960	84.150	84.150	102,700
2021-12-08	87.010	87.740	84.750	84.750	84.750	109,400
2021-12-07	84.620	88.810	84.370	87.730	87.730	84,900
2021-12-06	80.600	82.800	77.890	82.510	82.510	88,000
2021-12-03	85.810	85.810	79.020	80.750	80.750	132,300
2021-12-02	82.990	85.840	82.950	85.040	85.040	136,200
2021-12-01	92.240	92.240	84.440	84.490	84.490	115,500
2021-11-30	93.870	95.500	90.250	91.410	91.410	90,400
2021-11-29	93.270	94.870	90.630	94.070	94.070	92,400
2021-11-26	90.090	93.980	90.090	90.640	90.640	48,200
2021-11-25	92.840	92.840	90.090	90.770	90.770	11,500
2021-11-24	87.520	92.910	87.350	92.150	92.150	66,400
2021-11-23	88.930	92.120	86.710	87.360	87.360	126,900
2021-11-22	97.330	98.430	89.670	89.670	89.670	165,000
2021-11-19	97.960	102.57	95.830	97.390	97.390	158,100
2021-11-18	95.850	98.660	94.480	96.810	96.810	69,500
2021-11-17	94.740	96.750	94.080	95.850	95.850	60,400
2021-11-16	90.590	96.240	90.150	95.780	95.780	92,100
2021-11-15	91.670	91.890	87.730	90.000	90.000	47,700
2021-11-12	88.820	92.660	88.240	91.260	91.260	72,700
2021-11-11	90.000	91.000	85.000	87.830	87.830	216,200
2021-11-10	93.670	93.950	91.250	92.110	92.110	48,500
2021-11-09	94.550	95.500	92.000	94.570	94.570	48,400
2021-11-08	90.210	94.340	89.445	92.650	92.650	100,100
2021-11-05	89.930	90.690	85.640	90.040	90.040	80,800
2021-11-04	94.000	94.450	89.830	90.430	90.430	70,900
2021-11-03	95.010	95.010	92.340	94.240	94.240	31,600
2021-11-02	96.130	97.100	94.020	95.140	95.140	28,000
2021-11-01	93.110	96.680	93.110	95.840	95.840	64,300
2021-10-29	92.300	93.500	90.980	92.640	92.640	78,000
2021-10-28	95.210	95.500	92.000	92.600	92.600	98,700
2021-10-27	99.470	99.760	93.860	95.180	95.180	75,600
2021-10-26	102.79	102.93	99.000	99.570	99.570	40,600
2021-10-25	97.900	102.10	97.645	101.65	101.65	46,500
2021-10-22	101.14	101.68	96.650	97.850	97.850	70,300
2021-10-21	98.370	101.77	97.675	101.26	101.26	42,200
2021-10-20	99.000	99.990	97.500	98.540	98.540	60,200
2021-10-19	95.130	97.980	94.720	97.940	97.940	58,000
2021-10-18	94.590	96.830	93.920	94.780	94.780	28,900
2021-10-15	97.010	98.170	95.180	95.370	95.370	49,200
2021-10-14	95.300	97.520	94.060	96.230	96.230	72,300

← NewerPage 21 of 21 · 1,260 trading days

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.