Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	59.880	60.420	59.670	60.420	60.420	18,600
2025-02-12	59.860	60.400	59.320	59.320	59.320	24,400
2025-02-11	60.130	61.590	60.130	60.650	60.650	50,900
2025-02-10	59.950	61.350	59.950	61.160	61.160	19,900
2025-02-07	60.630	61.010	59.630	59.900	59.900	25,500
2025-02-06	61.470	61.980	60.350	60.540	60.540	33,500
2025-02-05	59.350	60.810	59.350	60.810	60.810	21,500
2025-02-04	60.180	60.450	59.560	59.610	59.610	22,200
2025-02-03	59.750	60.450	58.810	60.000	60.000	38,400
2025-01-31	62.080	62.930	60.780	60.800	60.800	43,900
2025-01-30	62.530	63.145	61.690	62.070	62.070	35,500
2025-01-29	62.130	62.430	60.270	62.250	62.250	67,400
2025-01-28	61.550	62.290	60.920	61.910	61.910	80,400
2025-01-27	61.490	62.790	60.195	61.550	61.550	50,200
2025-01-24	61.400	62.880	61.110	62.000	62.000	31,600
2025-01-23	62.000	62.000	60.820	61.430	61.430	35,800
2025-01-22	61.050	61.880	60.710	61.810	61.810	46,200
2025-01-21	60.790	61.470	60.580	60.740	60.740	32,700
2025-01-20	60.790	61.500	60.680	60.790	60.790	3,700
2025-01-17	61.800	62.850	60.790	60.840	60.840	30,300
2025-01-16	61.250	61.990	61.060	61.800	61.800	13,400
2025-01-15	61.200	61.940	60.820	61.120	61.120	31,000
2025-01-14	60.440	61.610	60.050	60.490	60.490	33,900
2025-01-13	60.360	60.510	59.880	60.310	60.310	43,900
2025-01-10	61.500	61.500	60.130	61.040	61.040	37,600
2025-01-09	62.500	62.570	62.050	62.300	62.300	6,600
2025-01-08	62.010	62.800	61.840	62.450	62.450	68,700
2025-01-07	63.580	63.830	62.110	62.170	62.170	61,500
2025-01-06	64.050	65.020	63.510	63.840	63.840	61,300
2025-01-03	64.950	65.070	60.910	63.880	63.880	56,100
2025-01-02	64.470	65.810	64.470	65.290	65.290	19,900
2024-12-31	64.720	65.690	64.280	64.460	64.460	18,800
2024-12-30	64.780	65.160	64.170	64.680	64.680	26,300
2024-12-27	66.180	66.510	64.880	65.830	65.830	25,600
2024-12-24	66.680	67.030	65.430	66.680	66.680	15,400
2024-12-23	66.410	66.920	65.830	65.880	65.880	25,200
2024-12-20	65.850	67.640	65.560	66.450	66.450	37,900
2024-12-19	67.530	69.700	66.330	66.410	66.410	58,500
2024-12-18	71.090	71.110	67.760	67.780	67.780	57,900
2024-12-17	70.380	71.760	69.010	70.910	70.910	81,800
2024-12-16	71.590	71.940	70.290	70.570	70.570	54,100
2024-12-13	71.080	71.950	70.810	71.560	71.560	63,400
2024-12-12	70.530	71.250	70.060	71.050	71.050	35,000
2024-12-11	72.000	72.000	70.430	70.620	70.620	30,500
2024-12-10	69.280	71.930	68.880	70.830	70.830	74,300
2024-12-09	69.470	69.640	66.940	69.130	69.130	50,800
2024-12-06	69.960	70.800	69.490	69.490	69.490	26,900
2024-12-05	70.900	70.900	69.560	69.560	69.560	36,300
2024-12-04	69.940	71.240	69.940	70.370	70.370	85,400
2024-12-03	68.430	70.200	68.390	69.820	69.820	47,700
2024-12-02	70.320	70.320	68.290	68.470	68.470	22,600
2024-11-29	69.910	70.320	69.550	69.740	69.740	34,600
2024-11-28	69.150	69.600	69.130	69.510	69.510	12,100
2024-11-27	68.330	69.790	67.800	69.340	69.340	50,700
2024-11-26	69.300	70.560	68.700	68.920	68.920	49,100
2024-11-25	68.960	69.850	68.380	69.540	69.540	73,600
2024-11-22	68.040	68.630	67.330	68.450	68.450	46,100
2024-11-21	67.540	67.780	66.820	67.780	67.780	39,200
2024-11-20	67.300	67.330	65.910	67.220	67.220	33,700
2024-11-19	65.010	66.920	64.990	66.390	66.390	44,800

← NewerPage 8 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.