Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	26.500	27.440	26.250	26.490	26.490	286,600
2026-01-28	25.590	26.000	24.900	25.170	25.170	91,300
2026-01-27	26.140	26.140	25.100	25.450	25.450	58,500
2026-01-26	25.520	25.980	25.170	25.840	25.840	177,900
2026-01-23	25.360	26.310	25.180	25.490	25.490	128,100
2026-01-22	25.660	26.020	25.300	25.330	25.330	73,700
2026-01-21	26.670	26.670	25.130	25.200	25.200	110,900
2026-01-20	26.720	27.220	26.140	26.310	26.310	84,100
2026-01-19	27.220	27.220	26.230	26.690	26.690	54,600
2026-01-16	28.020	28.020	27.150	27.400	27.400	76,400
2026-01-15	28.370	28.440	27.620	27.750	27.750	56,100
2026-01-14	29.030	29.270	27.990	28.090	28.090	78,100
2026-01-13	30.030	30.110	28.750	29.070	29.070	96,200
2026-01-12	30.300	30.460	29.900	30.010	30.010	62,300
2026-01-09	30.510	30.820	30.250	30.380	30.380	64,900
2026-01-08	31.000	31.000	30.470	30.480	30.480	36,500
2026-01-07	30.570	31.170	30.370	31.070	31.070	44,000
2026-01-06	31.380	31.380	30.350	30.560	30.560	38,836
2026-01-05	30.900	32.380	30.900	31.430	31.430	40,566
2026-01-02	30.570	30.910	30.050	30.790	30.790	49,800
2025-12-31	30.700	30.700	30.280	30.490	30.490	21,900
2025-12-30	30.290	31.000	30.290	30.580	30.580	78,500
2025-12-29	29.850	30.340	29.850	30.270	30.270	43,400
2025-12-24	30.280	30.370	30.100	30.100	30.100	10,200
2025-12-23	30.650	30.650	30.300	30.440	30.440	27,700
2025-12-22	30.130	30.800	29.960	30.500	30.500	51,600
2025-12-19	30.390	30.610	29.980	30.230	30.230	41,200
2025-12-18	30.410	30.470	29.920	30.340	30.340	78,000
2025-12-17	30.610	31.370	29.910	29.930	29.930	34,400
2025-12-16	29.960	30.910	29.960	30.770	30.770	24,100
2025-12-15	30.330	30.450	29.920	30.200	30.200	43,200
2025-12-12	30.280	30.440	30.000	30.290	30.290	25,400
2025-12-11	30.610	30.910	30.030	30.270	30.270	35,700
2025-12-10	30.470	31.260	30.000	30.590	30.590	61,300
2025-12-09	29.830	30.280	29.680	29.980	29.980	67,220
2025-12-08	30.160	30.190	29.790	29.870	29.870	46,551
2025-12-05	30.390	30.390	29.900	30.000	30.000	36,700
2025-12-04	30.160	30.550	30.060	30.370	30.370	34,300
2025-12-03	29.530	30.200	29.530	30.180	30.180	31,200
2025-12-02	29.180	29.950	28.880	29.780	29.780	62,500
2025-12-01	29.110	29.610	28.770	28.810	28.810	160,300
2025-11-28	29.260	29.710	29.110	29.320	29.320	43,700
2025-11-27	28.960	29.320	28.960	29.260	29.260	35,900
2025-11-26	30.010	30.010	28.790	29.210	29.210	69,900
2025-11-25	29.290	30.070	29.290	29.950	29.950	46,300
2025-11-24	30.010	30.010	29.580	29.730	29.730	116,700
2025-11-21	28.920	29.970	28.730	29.760	29.760	166,300
2025-11-20	29.560	29.870	28.860	28.900	28.900	201,700
2025-11-19	28.990	29.400	28.320	29.220	29.220	99,000
2025-11-18	29.800	29.990	28.760	28.930	28.930	56,700
2025-11-17	30.950	31.220	29.810	29.860	29.860	60,500
2025-11-14	31.120	31.535	30.890	31.100	31.100	71,000
2025-11-13	32.910	32.910	31.790	31.880	31.880	56,700
2025-11-12	33.320	33.380	32.640	33.000	33.000	49,700
2025-11-11	32.980	33.020	32.580	33.020	33.020	57,400
2025-11-10	33.190	33.910	32.730	33.120	33.120	126,500
2025-11-07	35.070	36.080	31.940	32.910	32.910	170,500
2025-11-06	35.020	35.530	34.230	34.440	34.440	50,400
2025-11-05	35.130	35.650	34.670	35.610	35.610	35,200
2025-11-04	35.310	35.790	34.240	34.620	34.620	37,100

← NewerPage 4 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.