Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	24.260	25.000	23.730	24.960	24.960	78,700
2026-04-23	26.020	26.020	23.760	24.210	24.210	135,800
2026-04-22	25.220	26.330	24.320	26.240	26.240	158,500
2026-04-21	25.010	26.380	24.600	24.890	24.890	198,300
2026-04-20	23.020	23.650	23.000	23.620	23.620	49,700
2026-04-17	22.290	23.220	22.290	22.940	22.940	61,400
2026-04-16	22.710	22.710	22.010	22.200	22.200	76,700
2026-04-15	21.590	22.650	21.590	22.250	22.250	107,400
2026-04-14	21.250	21.740	21.060	21.520	21.520	92,000
2026-04-13	20.360	21.340	19.870	21.200	21.200	107,800
2026-04-10	22.170	22.170	20.310	20.360	20.360	121,800
2026-04-09	23.420	23.420	21.650	22.190	22.190	101,700
2026-04-08	24.430	24.750	23.120	23.320	23.320	87,000
2026-04-07	24.210	24.250	23.500	23.660	23.660	53,500
2026-04-06	23.800	24.330	23.630	24.210	24.210	31,100
2026-04-02	23.630	24.130	23.240	23.810	23.810	57,500
2026-04-01	24.690	24.950	24.100	24.140	24.140	33,700
2026-03-31	23.770	24.750	23.530	24.380	24.380	50,800
2026-03-30	23.230	23.530	22.960	23.330	23.330	69,400
2026-03-27	24.390	24.390	22.930	23.100	23.100	110,500
2026-03-26	24.560	25.500	24.480	24.540	24.540	107,300
2026-03-25	26.000	26.070	24.560	24.900	24.900	83,600
2026-03-24	26.510	26.540	25.190	25.540	25.540	96,700
2026-03-23	26.660	27.160	26.430	26.890	26.890	128,200
2026-03-20	26.430	26.980	26.290	26.620	26.620	149,700
2026-03-19	27.170	27.870	26.800	26.970	26.970	79,400
2026-03-18	27.010	27.740	27.010	27.160	27.160	76,300
2026-03-17	27.310	27.750	27.020	27.250	27.250	175,300
2026-03-16	26.520	27.500	26.100	27.300	27.300	105,600
2026-03-13	27.180	27.180	25.970	26.090	26.090	142,800
2026-03-12	30.330	30.330	26.700	26.790	26.790	302,300
2026-03-11	26.130	30.750	26.100	30.650	30.650	390,600
2026-03-10	25.640	25.660	24.700	25.400	25.400	78,393
2026-03-09	26.050	26.435	25.220	25.740	25.740	70,360
2026-03-06	25.770	26.700	25.770	26.350	26.350	130,800
2026-03-05	25.400	26.660	25.400	26.020	26.020	181,700
2026-03-04	25.090	25.550	24.960	25.390	25.390	71,100
2026-03-03	23.980	25.410	23.565	25.090	25.090	99,600
2026-03-02	24.110	24.810	23.670	24.180	24.180	154,100
2026-02-27	24.760	25.650	23.550	23.560	23.560	304,200
2026-02-26	23.890	24.550	23.730	24.480	24.480	208,700
2026-02-25	22.630	23.340	22.340	23.280	23.280	95,500
2026-02-24	22.660	23.000	22.370	22.570	22.570	185,200
2026-02-23	23.460	23.460	22.210	22.600	22.600	135,800
2026-02-20	23.430	24.450	23.310	23.470	23.470	316,500
2026-02-19	22.570	23.405	22.000	23.290	23.290	331,200
2026-02-18	25.400	25.670	22.010	22.180	22.180	564,400
2026-02-17	25.860	25.970	25.040	25.560	25.560	136,500
2026-02-13	25.600	26.040	25.490	25.790	25.790	160,100
2026-02-12	25.580	25.850	25.225	25.490	25.490	229,000
2026-02-11	26.680	26.680	25.240	25.580	25.580	238,600
2026-02-10	26.410	27.150	26.410	26.510	26.510	139,500
2026-02-09	26.130	26.450	25.800	26.380	26.380	103,000
2026-02-06	26.280	26.350	25.930	26.090	26.090	83,600
2026-02-05	26.350	26.420	25.780	26.110	26.110	135,100
2026-02-04	26.120	26.845	25.550	26.620	26.620	183,900
2026-02-03	26.770	26.780	25.530	26.000	26.000	265,200
2026-02-02	26.790	27.230	26.580	26.870	26.870	97,400
2026-01-30	26.690	27.150	26.160	26.630	26.630	189,800
2026-01-29	26.500	27.440	26.250	26.490	26.490	286,600

← NewerPage 3 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.