Docebo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.230	40.810	38.470	39.090	39.090	54,333
2026-10-15	37.530	40.000	37.530	39.950	39.950	110,100
2026-10-14	38.850	39.570	38.280	38.500	38.500	46,300
2026-10-13	36.230	39.080	36.230	38.920	38.920	108,100
2026-10-09	34.630	36.470	34.630	36.130	36.130	68,200
2026-10-08	33.780	34.640	33.700	34.640	34.640	22,300
2026-10-07	34.250	34.880	33.780	34.000	34.000	40,400
2026-10-06	34.000	34.510	33.800	34.280	34.280	56,000
2026-10-05	33.260	34.000	33.260	33.910	33.910	61,300
2026-10-02	33.510	33.950	33.280	33.290	33.290	28,100
2026-10-01	32.450	34.000	32.450	33.270	33.270	49,800
2026-09-30	31.950	33.100	31.950	32.920	32.920	26,400
2026-09-29	32.370	32.460	31.860	32.260	32.260	70,600
2026-09-28	32.050	32.560	31.650	32.410	32.410	29,700
2026-09-25	31.650	32.800	31.650	32.450	32.450	47,000
2026-09-24	31.880	32.395	31.405	31.650	31.650	39,800
2026-09-23	32.030	33.000	31.680	31.680	31.680	39,200
2026-09-22	32.480	32.700	32.100	32.300	32.300	36,600
2026-09-21	32.580	32.770	32.200	32.600	32.600	20,400
2026-09-18	33.730	33.730	32.360	32.360	32.360	71,800
2026-09-17	34.200	34.200	33.210	33.220	33.220	23,500
2026-09-16	34.580	34.580	33.440	33.670	33.670	34,900
2026-09-15	34.730	35.600	34.060	34.060	34.060	22,700
2026-09-14	33.910	35.450	33.900	34.920	34.920	39,200
2026-09-11	32.900	33.890	32.515	33.780	33.780	34,200
2026-09-10	33.000	33.090	32.120	32.370	32.370	25,000
2026-09-09	32.210	32.970	32.200	32.790	32.790	60,300
2026-09-08	34.170	34.170	32.180	32.440	32.440	49,100
2026-09-04	34.975	34.975	33.730	34.380	34.380	70,900
2026-09-03	35.370	35.950	35.100	35.100	35.100	22,600
2026-09-02	35.090	35.400	34.280	34.750	34.750	43,900
2026-09-01	36.600	36.600	35.120	35.250	35.250	130,400
2026-08-31	35.980	37.330	35.810	36.740	36.740	104,600
2026-08-28	35.440	36.180	35.340	35.670	35.670	46,700
2026-08-27	34.510	35.500	34.510	35.070	35.070	50,000
2026-08-26	34.100	34.760	33.680	34.210	34.210	66,700
2026-08-25	34.110	34.300	33.730	34.300	34.300	31,500
2026-08-24	33.870	34.350	33.620	34.110	34.110	51,500
2026-08-21	33.620	34.650	33.470	34.130	34.130	89,500
2026-08-20	32.080	32.490	31.650	32.410	32.410	29,900
2026-08-19	31.640	32.480	31.570	32.110	32.110	50,500
2026-08-18	31.350	31.990	31.200	31.670	31.670	41,900
2026-08-17	31.890	32.050	31.060	31.350	31.350	53,400
2026-08-14	32.480	32.480	31.570	31.860	31.860	44,400
2026-08-13	31.400	32.690	30.860	32.670	32.670	69,300
2026-08-12	31.830	31.830	30.280	30.970	30.970	62,300
2026-08-11	33.010	33.160	31.470	32.140	32.140	104,760
2026-08-10	31.000	33.300	31.000	32.540	32.540	141,225
2026-08-07	28.500	31.270	28.450	31.090	31.090	152,400
2026-08-06	28.150	28.730	28.130	28.710	28.710	44,200
2026-08-05	29.230	29.230	28.310	28.430	28.430	32,200
2026-08-04	29.310	29.800	28.690	28.740	28.740	43,100
2026-07-31	29.090	29.300	28.500	28.960	28.960	31,800
2026-07-30	30.810	30.810	28.400	29.120	29.120	78,700
2026-07-29	29.700	31.330	29.700	30.840	30.840	126,200
2026-07-28	28.640	29.880	28.630	29.550	29.550	86,700
2026-07-27	27.700	29.240	27.690	28.440	28.440	96,700
2026-07-24	26.720	27.600	26.720	27.370	27.370	32,400
2026-07-23	27.310	27.340	26.300	26.700	26.700	79,900
2026-07-22	27.300	27.870	27.150	27.390	27.390	97,600

Page 1 of 3 · 125 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.