Docebo Inc. (DCBO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

63.56

+0.23

(+0.36%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	63.60	64.12	63.21	63.56	63.56	23,100
Oct 17, 2024	63.05	63.76	62.92	63.33	63.33	19,100
Oct 16, 2024	62.44	63.17	61.84	62.64	62.64	24,200
Oct 15, 2024	61.98	62.35	61.15	61.81	61.81	20,700
Oct 11, 2024	59.42	61.43	59.42	61.24	61.24	19,900
Oct 10, 2024	59.97	59.97	58.94	59.68	59.68	17,400
Oct 09, 2024	59.37	60.21	59.13	60.00	60.00	16,800
Oct 08, 2024	58.69	60.20	58.47	59.37	59.37	27,200
Oct 07, 2024	58.18	58.75	57.87	58.40	58.40	13,600
Oct 04, 2024	57.90	59.41	57.84	58.84	58.84	22,700
Oct 03, 2024	57.39	57.59	56.60	57.59	57.59	17,100
Oct 02, 2024	59.05	59.23	57.31	57.41	57.41	36,500
Oct 01, 2024	59.94	59.94	58.42	58.91	58.91	16,500
Sep 30, 2024	59.68	59.80	58.00	59.68	59.68	24,700
Sep 27, 2024	60.65	60.65	59.34	59.80	59.80	16,700
Sep 26, 2024	60.54	61.10	60.11	60.62	60.62	10,600
Sep 25, 2024	60.82	60.82	60.08	60.25	60.25	13,700
Sep 24, 2024	61.21	61.21	60.46	60.68	60.68	25,900
Sep 23, 2024	63.13	63.49	61.20	61.34	61.34	26,700
Sep 20, 2024	61.50	63.44	61.37	63.12	63.12	52,000
Sep 19, 2024	60.09	61.33	60.00	61.30	61.30	51,000
Sep 18, 2024	58.48	60.05	57.96	59.24	59.24	41,300
Sep 17, 2024	58.86	58.90	57.60	58.48	58.48	26,400
Sep 16, 2024	57.67	58.77	57.42	58.29	58.29	14,000
Sep 13, 2024	57.38	58.00	57.15	57.70	57.70	11,400
Sep 12, 2024	56.09	58.08	55.65	57.24	57.24	32,300
Sep 11, 2024	56.20	56.95	55.90	56.03	56.03	18,200
Sep 10, 2024	55.01	56.65	54.62	56.65	56.65	23,800
Sep 09, 2024	54.67	55.74	54.62	55.35	55.35	40,700
Sep 06, 2024	57.43	58.05	54.22	54.48	54.48	55,300
Sep 05, 2024	57.07	58.00	57.07	57.40	57.40	15,500
Sep 04, 2024	57.90	58.77	57.08	57.48	57.48	21,900
Sep 03, 2024	57.72	58.69	57.48	57.73	57.73	30,500
Aug 30, 2024	58.04	58.93	57.87	57.90	57.90	125,700
Aug 29, 2024	57.45	58.86	57.45	58.09	58.09	45,400
Aug 28, 2024	61.02	61.34	57.91	57.91	57.91	46,600
Aug 27, 2024	60.28	61.47	59.87	61.31	61.31	28,400
Aug 26, 2024	59.68	60.91	59.65	60.31	60.31	34,800
Aug 23, 2024	58.54	60.42	58.54	59.65	59.65	34,300
Aug 22, 2024	59.47	59.82	58.76	59.12	59.12	46,200
Aug 21, 2024	57.88	59.59	57.72	59.47	59.47	29,300
Aug 20, 2024	57.97	58.27	57.72	57.87	57.87	20,500
Aug 19, 2024	57.50	57.99	57.28	57.77	57.77	25,100
Aug 16, 2024	57.67	58.09	57.31	57.60	57.60	18,600
Aug 15, 2024	57.39	58.18	57.32	57.67	57.67	26,500
Aug 14, 2024	57.54	57.90	56.20	56.62	56.62	39,000
Aug 13, 2024	58.36	58.44	57.20	57.32	57.32	36,600
Aug 12, 2024	57.35	58.34	57.13	57.92	57.92	51,400
Aug 09, 2024	57.18	57.91	54.17	57.25	57.25	62,900
Aug 08, 2024	53.12	57.69	51.59	57.17	57.17	172,500
Aug 07, 2024	50.54	51.27	49.56	50.02	50.02	31,600
Aug 06, 2024	48.55	51.05	48.55	50.41	50.41	42,200
Aug 02, 2024	50.47	51.22	49.81	50.82	50.82	93,000
Aug 01, 2024	55.03	55.30	52.43	52.43	52.43	44,400
Jul 31, 2024	53.50	55.17	53.20	55.12	55.12	68,900
Jul 30, 2024	53.30	53.50	52.48	52.90	52.90	31,200
Jul 29, 2024	53.22	53.30	52.50	53.15	53.15	19,400
Jul 26, 2024	52.91	53.50	52.50	53.07	53.07	20,400
Jul 25, 2024	52.12	53.42	51.93	52.33	52.33	21,800
Jul 24, 2024	52.44	52.99	51.98	52.22	52.22	19,300
Jul 23, 2024	51.97	53.11	51.97	52.91	52.91	18,600
Jul 22, 2024	51.82	52.27	51.55	52.16	52.16	22,700
Jul 19, 2024	51.22	51.50	51.02	51.46	51.46	11,200
Jul 18, 2024	51.63	51.63	50.68	50.83	50.83	51,000
Jul 17, 2024	52.24	52.76	51.26	51.49	51.49	21,200
Jul 16, 2024	52.43	53.31	52.43	52.99	52.99	40,600
Jul 15, 2024	52.40	52.88	51.93	52.07	52.07	20,500
Jul 12, 2024	52.08	52.40	51.81	52.23	52.23	45,100
Jul 11, 2024	52.14	52.28	51.70	51.81	51.81	21,400
Jul 10, 2024	52.00	52.27	51.15	51.62	51.62	36,000
Jul 09, 2024	52.34	52.34	51.50	51.99	51.99	19,200
Jul 08, 2024	51.82	52.66	51.24	52.46	52.46	45,300
Jul 05, 2024	52.64	53.01	51.78	51.92	51.92	25,100
Jul 04, 2024	52.59	53.38	52.46	53.18	53.18	28,300
Jul 03, 2024	52.78	52.86	52.30	52.58	52.58	20,400
Jul 02, 2024	51.74	52.97	51.74	52.77	52.77	22,100
Jun 28, 2024	52.95	53.16	52.50	52.83	52.83	37,100
Jun 27, 2024	52.06	53.00	52.06	52.70	52.70	27,100
Jun 26, 2024	52.06	52.73	52.06	52.09	52.09	14,200
Jun 25, 2024	51.21	52.05	50.46	51.96	51.96	31,400
Jun 24, 2024	50.31	50.68	49.92	50.23	50.23	22,400
Jun 21, 2024	50.23	50.89	49.99	50.54	50.54	67,100
Jun 20, 2024	51.10	51.30	49.17	50.33	50.33	34,000
Jun 19, 2024	51.05	52.30	50.00	50.30	50.30	29,000
Jun 18, 2024	51.89	52.36	51.14	51.14	51.14	25,500
Jun 17, 2024	51.53	52.00	50.88	51.95	51.95	85,500
Jun 14, 2024	52.13	52.38	51.34	51.80	51.80	48,300
Jun 13, 2024	52.58	53.08	51.57	51.99	51.99	47,100
Jun 12, 2024	52.96	53.10	51.92	52.48	52.48	62,300
Jun 11, 2024	52.40	52.88	51.88	52.33	52.33	32,500
Jun 10, 2024	52.10	52.50	51.84	52.36	52.36	32,400
Jun 07, 2024	51.15	52.58	51.15	52.27	52.27	83,900
Jun 06, 2024	51.10	51.53	50.69	50.98	50.98	38,000
Jun 05, 2024	49.52	51.21	49.20	51.11	51.11	41,700
Jun 04, 2024	48.55	49.36	48.37	49.17	49.17	37,100
Jun 03, 2024	47.06	48.64	47.05	48.61	48.61	93,400
May 31, 2024	47.10	47.46	46.09	46.88	46.88	138,300
May 30, 2024	49.38	49.40	47.38	47.38	47.38	49,000
May 29, 2024	49.47	50.54	49.47	49.72	49.72	38,900
May 28, 2024	49.04	50.64	47.78	49.96	49.96	81,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Docebo Inc. (DCBO.TO)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)