Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	38.280	38.280	35.750	36.200	36.200	178,300
2025-05-09	41.000	41.000	36.420	36.940	36.940	420,800
2025-05-08	45.620	46.960	44.100	44.560	44.560	115,400
2025-05-07	43.470	45.280	43.470	45.280	45.280	61,600
2025-05-06	43.380	43.760	43.260	43.440	43.440	44,600
2025-05-05	43.320	44.130	43.320	43.880	43.880	59,700
2025-05-02	44.010	44.270	43.730	43.800	43.800	46,200
2025-05-01	43.210	44.140	43.210	43.480	43.480	58,100
2025-04-30	42.940	43.590	42.940	43.180	43.180	54,600
2025-04-29	43.770	44.050	43.530	43.760	43.760	34,200
2025-04-28	44.360	44.610	43.190	43.740	43.740	25,100
2025-04-25	44.390	44.880	44.090	44.180	44.180	31,400
2025-04-24	41.500	44.370	41.500	44.270	44.270	52,600
2025-04-23	41.630	42.850	41.630	41.970	41.970	51,900
2025-04-22	39.440	41.140	39.320	40.740	40.740	68,300
2025-04-21	40.300	40.300	39.060	39.730	39.730	43,200
2025-04-17	40.270	40.920	40.270	40.420	40.420	42,200
2025-04-16	40.500	41.250	40.000	40.540	40.540	58,700
2025-04-15	40.940	41.860	40.940	41.060	41.060	28,000
2025-04-14	41.760	42.960	40.990	41.080	41.080	40,100
2025-04-11	40.600	41.490	40.120	41.300	41.300	41,200
2025-04-10	42.250	42.260	40.230	41.100	41.100	52,000
2025-04-09	38.810	43.220	38.130	42.900	42.900	82,900
2025-04-08	40.180	40.590	37.960	38.480	38.480	81,100
2025-04-07	37.980	40.110	37.250	38.710	38.710	95,500
2025-04-04	39.210	40.340	38.220	39.350	39.350	124,000
2025-04-03	41.220	42.090	40.685	40.820	40.820	64,200
2025-04-02	42.550	44.120	42.530	43.960	43.960	62,200
2025-04-01	41.020	42.430	41.020	42.330	42.330	45,800
2025-03-31	42.000	42.000	40.110	41.390	41.390	59,700
2025-03-28	44.390	44.440	41.910	41.990	41.990	42,400
2025-03-27	43.210	45.080	43.210	44.290	44.290	78,700
2025-03-26	44.330	44.880	43.325	43.550	43.550	40,400
2025-03-25	44.360	44.970	44.330	44.640	44.640	31,900
2025-03-24	43.580	44.650	43.580	44.380	44.380	45,000
2025-03-21	43.340	43.510	42.530	43.170	43.170	47,600
2025-03-20	43.000	44.120	42.010	43.510	43.510	85,700
2025-03-19	42.760	43.500	42.760	43.210	43.210	47,000
2025-03-18	42.290	42.650	41.670	42.490	42.490	59,100
2025-03-17	41.440	42.970	41.440	42.240	42.240	33,600
2025-03-14	42.360	43.260	42.250	42.360	42.360	41,600
2025-03-13	42.430	42.650	41.430	41.800	41.800	77,000
2025-03-12	43.210	43.940	42.280	42.430	42.430	65,900
2025-03-11	42.410	44.110	42.410	42.920	42.920	115,000
2025-03-10	43.740	43.740	41.940	42.760	42.760	96,700
2025-03-07	45.800	46.000	43.970	44.690	44.690	51,900
2025-03-06	46.470	47.140	45.170	45.530	45.530	86,000
2025-03-05	46.000	47.970	45.600	47.650	47.650	143,300
2025-03-04	47.720	47.720	44.740	45.000	45.000	150,400
2025-03-03	46.220	49.320	46.220	48.050	48.050	99,400
2025-02-28	50.500	50.500	40.300	46.400	46.400	385,700
2025-02-27	54.840	55.460	53.850	53.850	53.850	36,700
2025-02-26	55.580	55.890	54.130	54.470	54.470	58,000
2025-02-25	55.030	55.130	53.920	55.020	55.020	67,700
2025-02-24	55.790	56.000	54.120	55.060	55.060	67,900
2025-02-21	56.590	56.890	55.810	55.990	55.990	61,000
2025-02-20	58.370	58.370	56.840	57.000	57.000	42,700
2025-02-19	59.210	59.450	58.030	58.850	58.850	28,900
2025-02-18	60.330	60.330	58.810	59.430	59.430	25,800
2025-02-14	60.390	61.640	59.490	59.890	59.890	48,000

← NewerPage 7 of 21 · 1,258 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.