Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	35.550	36.050	35.090	35.920	35.920	71,600
2025-10-31	35.460	35.510	34.340	35.150	35.150	93,600
2025-10-30	35.810	36.010	34.730	34.860	34.860	60,900
2025-10-29	38.750	38.750	35.680	35.770	35.770	88,100
2025-10-28	39.370	39.370	38.640	38.700	38.700	54,700
2025-10-27	39.830	40.080	39.090	39.350	39.350	34,800
2025-10-24	39.480	39.530	38.900	39.440	39.440	39,400
2025-10-23	37.880	39.050	37.840	38.980	38.980	38,500
2025-10-22	37.960	38.100	37.600	37.840	37.840	28,600
2025-10-21	37.160	38.360	37.160	37.980	37.980	31,800
2025-10-20	36.970	37.970	36.970	37.840	37.840	32,700
2025-10-17	36.270	37.010	36.250	36.900	36.900	38,000
2025-10-16	37.340	37.400	36.210	36.300	36.300	34,200
2025-10-15	38.060	38.140	37.250	37.310	37.310	23,800
2025-10-14	37.560	38.010	37.405	37.730	37.730	35,700
2025-10-10	38.860	38.860	37.300	37.370	37.370	31,200
2025-10-09	38.590	38.690	38.300	38.610	38.610	20,900
2025-10-08	38.460	38.880	38.210	38.600	38.600	35,000
2025-10-07	38.890	38.890	37.750	38.210	38.210	37,100
2025-10-06	38.340	39.130	38.040	38.640	38.640	40,200
2025-10-03	38.010	39.030	38.010	38.370	38.370	29,200
2025-10-02	37.950	38.150	37.700	38.010	38.010	27,000
2025-10-01	37.970	38.530	37.710	37.950	37.950	41,600
2025-09-30	38.640	38.640	37.800	37.970	37.970	51,600
2025-09-29	39.420	39.420	38.470	38.640	38.640	47,800
2025-09-26	39.130	39.310	38.670	38.810	38.810	34,300
2025-09-25	40.010	40.020	39.290	39.490	39.490	40,200
2025-09-24	41.020	41.230	40.190	40.400	40.400	61,000
2025-09-23	41.240	41.430	40.690	41.040	41.040	43,700
2025-09-22	41.480	41.920	41.060	41.540	41.540	22,900
2025-09-19	42.220	42.220	41.300	41.420	41.420	53,200
2025-09-18	42.170	42.520	42.010	42.240	42.240	31,300
2025-09-17	41.110	41.710	41.060	41.640	41.640	29,600
2025-09-16	42.020	42.020	40.890	41.070	41.070	32,800
2025-09-15	41.880	42.180	41.580	42.030	42.030	22,000
2025-09-12	41.820	42.580	41.780	41.850	41.850	23,700
2025-09-11	41.720	42.375	41.500	41.680	41.680	25,400
2025-09-10	43.000	43.360	41.610	41.620	41.620	35,300
2025-09-09	43.810	43.970	42.860	42.950	42.950	35,200
2025-09-08	43.180	43.950	43.000	43.810	43.810	49,300
2025-09-05	43.480	43.510	42.100	43.090	43.090	50,600
2025-09-04	42.300	43.130	41.690	43.110	43.110	77,000
2025-09-03	42.640	42.640	42.100	42.300	42.300	25,200
2025-09-02	42.760	43.190	41.970	42.360	42.360	45,300
2025-08-29	43.260	43.260	42.690	42.790	42.790	32,600
2025-08-28	43.050	43.260	42.610	43.010	43.010	40,200
2025-08-27	41.970	42.690	41.930	42.620	42.620	39,000
2025-08-26	42.320	43.290	41.620	41.980	41.980	122,500
2025-08-25	42.680	42.780	42.300	42.430	42.430	25,900
2025-08-22	42.530	43.210	42.200	42.970	42.970	42,100
2025-08-21	41.270	42.650	41.000	42.530	42.530	45,900
2025-08-20	43.070	43.485	41.230	41.260	41.260	35,900
2025-08-19	43.940	44.500	43.040	43.100	43.100	65,700
2025-08-18	43.890	44.450	43.500	43.680	43.680	33,400
2025-08-15	43.220	43.750	43.100	43.620	43.620	76,100
2025-08-14	44.240	44.240	43.080	43.220	43.220	57,500
2025-08-13	44.240	44.560	43.250	44.250	44.250	68,400
2025-08-12	43.300	43.740	42.390	43.540	43.540	73,300
2025-08-11	42.350	45.240	42.000	42.990	42.990	96,400
2025-08-08	44.760	45.620	41.930	42.020	42.020	188,800

← NewerPage 5 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.