Docebo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 65.010 | 66.920 | 64.990 | 66.390 | 66.390 | 44,800 |
| 2024-11-18 | 65.950 | 66.530 | 65.300 | 65.770 | 65.770 | 37,600 |
| 2024-11-15 | 66.670 | 67.020 | 65.500 | 65.900 | 65.900 | 39,900 |
| 2024-11-14 | 70.280 | 70.740 | 66.500 | 66.560 | 66.560 | 51,900 |
| 2024-11-13 | 69.720 | 71.600 | 69.340 | 69.830 | 69.830 | 105,800 |
| 2024-11-12 | 69.710 | 70.980 | 69.620 | 69.640 | 69.640 | 65,500 |
| 2024-11-11 | 72.000 | 72.000 | 69.420 | 69.750 | 69.750 | 89,900 |
| 2024-11-08 | 71.850 | 75.080 | 70.110 | 71.550 | 71.550 | 89,000 |
| 2024-11-07 | 69.930 | 71.690 | 69.930 | 70.920 | 70.920 | 53,000 |
| 2024-11-06 | 68.500 | 70.830 | 68.500 | 70.400 | 70.400 | 43,500 |
| 2024-11-05 | 67.070 | 69.070 | 67.070 | 68.500 | 68.500 | 44,500 |
| 2024-11-04 | 66.450 | 67.800 | 65.260 | 66.650 | 66.650 | 31,000 |
| 2024-11-01 | 63.730 | 67.820 | 63.730 | 67.540 | 67.540 | 58,900 |
| 2024-10-31 | 63.530 | 63.760 | 62.430 | 63.420 | 63.420 | 42,000 |
| 2024-10-30 | 63.920 | 64.620 | 63.760 | 63.970 | 63.970 | 28,300 |
| 2024-10-29 | 64.050 | 64.860 | 63.840 | 64.490 | 64.490 | 39,600 |
| 2024-10-28 | 64.340 | 64.760 | 64.030 | 64.030 | 64.030 | 16,200 |
| 2024-10-25 | 64.010 | 64.300 | 63.460 | 63.950 | 63.950 | 14,800 |
| 2024-10-24 | 62.770 | 64.050 | 62.760 | 63.720 | 63.720 | 16,573 |
| 2024-10-23 | 63.360 | 63.540 | 61.430 | 62.230 | 62.230 | 34,300 |
| 2024-10-22 | 63.950 | 64.620 | 63.535 | 63.810 | 63.810 | 42,900 |
| 2024-10-21 | 64.070 | 64.250 | 63.140 | 64.040 | 64.040 | 17,100 |
| 2024-10-18 | 63.600 | 64.120 | 63.210 | 63.560 | 63.560 | 23,100 |
| 2024-10-17 | 63.050 | 63.760 | 62.920 | 63.330 | 63.330 | 19,100 |
| 2024-10-16 | 62.440 | 63.170 | 61.840 | 62.640 | 62.640 | 24,200 |
| 2024-10-15 | 61.980 | 62.350 | 61.150 | 61.810 | 61.810 | 20,700 |
| 2024-10-11 | 59.420 | 61.430 | 59.420 | 61.240 | 61.240 | 19,900 |
| 2024-10-10 | 59.970 | 59.970 | 58.940 | 59.680 | 59.680 | 17,365 |
| 2024-10-09 | 59.370 | 60.210 | 59.130 | 60.000 | 60.000 | 16,848 |
| 2024-10-08 | 58.690 | 60.200 | 58.470 | 59.370 | 59.370 | 27,241 |
| 2024-10-07 | 58.180 | 58.750 | 57.870 | 58.400 | 58.400 | 13,612 |
| 2024-10-04 | 57.900 | 59.410 | 57.840 | 58.840 | 58.840 | 22,700 |
| 2024-10-03 | 57.390 | 57.590 | 56.600 | 57.590 | 57.590 | 17,100 |
| 2024-10-02 | 59.050 | 59.230 | 57.310 | 57.410 | 57.410 | 36,500 |
| 2024-10-01 | 59.945 | 59.945 | 58.420 | 58.910 | 58.910 | 16,500 |
| 2024-09-30 | 59.680 | 59.800 | 58.000 | 59.680 | 59.680 | 24,700 |
| 2024-09-27 | 60.650 | 60.650 | 59.340 | 59.800 | 59.800 | 16,700 |
| 2024-09-26 | 60.540 | 61.100 | 60.110 | 60.620 | 60.620 | 10,600 |
| 2024-09-25 | 60.820 | 60.820 | 60.080 | 60.250 | 60.250 | 13,700 |
| 2024-09-24 | 61.210 | 61.210 | 60.460 | 60.680 | 60.680 | 25,900 |
| 2024-09-23 | 63.130 | 63.490 | 61.200 | 61.340 | 61.340 | 26,700 |
| 2024-09-20 | 61.500 | 63.440 | 61.370 | 63.120 | 63.120 | 52,000 |
| 2024-09-19 | 60.090 | 61.330 | 60.000 | 61.300 | 61.300 | 51,000 |
| 2024-09-18 | 58.480 | 60.050 | 57.960 | 59.240 | 59.240 | 41,329 |
| 2024-09-17 | 58.860 | 58.900 | 57.600 | 58.480 | 58.480 | 26,400 |
| 2024-09-16 | 57.670 | 58.770 | 57.420 | 58.290 | 58.290 | 14,000 |
| 2024-09-13 | 57.380 | 58.000 | 57.150 | 57.700 | 57.700 | 11,400 |
| 2024-09-12 | 56.090 | 58.080 | 55.650 | 57.240 | 57.240 | 32,300 |
| 2024-09-11 | 56.200 | 56.950 | 55.900 | 56.030 | 56.030 | 18,200 |
| 2024-09-10 | 55.010 | 56.650 | 54.620 | 56.650 | 56.650 | 23,800 |
| 2024-09-09 | 54.670 | 55.740 | 54.620 | 55.350 | 55.350 | 40,700 |
| 2024-09-06 | 57.430 | 58.050 | 54.220 | 54.480 | 54.480 | 55,300 |
| 2024-09-05 | 57.070 | 58.000 | 57.070 | 57.400 | 57.400 | 15,500 |
| 2024-09-04 | 57.900 | 58.770 | 57.080 | 57.480 | 57.480 | 21,900 |
| 2024-09-03 | 57.720 | 58.690 | 57.480 | 57.730 | 57.730 | 30,500 |
| 2024-08-30 | 58.040 | 58.930 | 57.870 | 57.900 | 57.900 | 125,700 |
| 2024-08-29 | 57.450 | 58.860 | 57.450 | 58.090 | 58.090 | 45,400 |
| 2024-08-28 | 61.020 | 61.340 | 57.910 | 57.910 | 57.910 | 46,600 |
| 2024-08-27 | 60.280 | 61.470 | 59.870 | 61.310 | 61.310 | 28,400 |
| 2024-08-26 | 59.680 | 60.910 | 59.645 | 60.310 | 60.310 | 34,800 |
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.