Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	42.010	42.100	39.780	40.000	40.000	67,800
2025-08-06	42.470	42.930	41.340	41.450	41.450	59,800
2025-08-05	42.470	42.470	41.330	42.400	42.400	66,300
2025-08-01	41.370	42.130	40.740	41.490	41.490	78,900
2025-07-31	43.020	43.020	41.940	42.010	42.010	101,100
2025-07-30	41.830	42.470	41.660	42.120	42.120	34,000
2025-07-29	42.770	42.800	41.500	41.610	41.610	31,000
2025-07-28	43.070	43.320	42.630	42.660	42.660	32,400
2025-07-25	42.780	43.710	42.780	43.120	43.120	45,800
2025-07-24	42.630	42.960	42.400	42.780	42.780	36,400
2025-07-23	43.380	43.380	42.310	43.040	43.040	46,300
2025-07-22	41.860	43.470	41.520	43.410	43.410	85,100
2025-07-21	41.440	41.910	41.430	41.870	41.870	67,800
2025-07-18	41.420	41.420	40.790	41.400	41.400	40,100
2025-07-17	40.490	41.290	40.330	41.180	41.180	50,500
2025-07-16	39.820	40.530	39.640	40.500	40.500	25,200
2025-07-15	39.800	40.160	39.340	39.470	39.470	30,600
2025-07-14	39.310	39.780	39.300	39.720	39.720	24,400
2025-07-11	39.500	39.580	38.820	38.940	38.940	50,600
2025-07-10	40.760	40.760	39.440	39.790	39.790	41,500
2025-07-09	40.040	40.580	39.960	40.460	40.460	45,500
2025-07-08	39.630	40.020	39.630	39.810	39.810	41,200
2025-07-07	39.770	39.960	39.360	39.600	39.600	38,200
2025-07-04	40.090	40.090	39.575	39.640	39.640	16,600
2025-07-03	39.160	40.140	39.160	40.080	40.080	34,000
2025-07-02	38.820	39.210	38.820	39.120	39.120	54,300
2025-06-30	38.550	39.490	38.500	39.470	39.470	79,700
2025-06-27	38.130	38.510	37.850	38.480	38.480	60,200
2025-06-26	37.600	38.130	37.000	38.010	38.010	47,600
2025-06-25	37.980	38.000	37.170	37.280	37.280	76,600
2025-06-24	36.760	37.700	36.730	37.670	37.670	62,700
2025-06-23	36.060	36.790	35.750	36.740	36.740	47,900
2025-06-20	36.690	36.690	35.830	36.010	36.010	57,300
2025-06-19	36.340	36.470	36.010	36.300	36.300	22,300
2025-06-18	36.260	36.680	36.120	36.360	36.360	34,200
2025-06-17	36.250	36.670	36.100	36.430	36.430	37,200
2025-06-16	36.000	37.190	35.950	36.800	36.800	83,700
2025-06-13	36.960	36.960	35.570	35.610	35.610	69,000
2025-06-12	37.520	37.670	37.080	37.300	37.300	50,700
2025-06-11	37.730	38.500	37.420	37.680	37.680	47,600
2025-06-10	38.490	38.490	37.390	37.470	37.470	45,200
2025-06-09	36.990	38.570	36.990	38.410	38.410	60,500
2025-06-06	36.940	37.120	36.720	36.970	36.970	58,000
2025-06-05	36.810	37.700	36.650	36.720	36.720	71,800
2025-06-04	36.990	37.650	36.920	37.070	37.070	39,700
2025-06-03	36.800	37.210	36.285	37.190	37.190	71,000
2025-06-02	37.250	37.640	36.760	36.830	36.830	65,800
2025-05-30	37.390	37.530	36.700	37.500	37.500	454,100
2025-05-29	37.490	37.500	37.050	37.360	37.360	63,200
2025-05-28	37.080	37.250	36.540	37.220	37.220	77,100
2025-05-27	37.040	37.440	36.500	37.080	37.080	41,600
2025-05-26	36.290	36.500	35.610	36.320	36.320	46,100
2025-05-23	35.990	36.405	35.710	36.040	36.040	91,100
2025-05-22	36.320	36.870	35.970	36.540	36.540	127,500
2025-05-21	37.250	37.315	36.150	36.210	36.210	71,500
2025-05-20	37.260	37.350	36.930	37.040	37.040	53,100
2025-05-16	37.200	37.510	36.890	37.320	37.320	72,300
2025-05-15	37.780	37.780	36.600	36.920	36.920	55,000
2025-05-14	36.750	37.410	36.750	36.980	36.980	219,900
2025-05-13	36.280	37.590	36.000	37.040	37.040	279,700

← NewerPage 6 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.