Docebo Inc (TSX:DCBO)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	24.69	24.95	24.10	24.14	33,741	-0.24(-0.98%)
Mar 31, 2026	23.77	24.75	23.53	24.38	50,782	+1.05(+4.50%)
Mar 30, 2026	23.23	23.53	22.96	23.33	69,443	+0.23(+1.00%)
Mar 27, 2026	24.39	24.39	22.93	23.10	110,452	-1.44(-5.87%)
Mar 26, 2026	24.56	25.50	24.48	24.54	107,278	-0.36(-1.45%)
Mar 25, 2026	26.00	26.07	24.56	24.90	83,577	-0.64(-2.51%)
Mar 24, 2026	26.51	26.54	25.19	25.54	96,710	-1.35(-5.02%)
Mar 23, 2026	26.66	27.16	26.43	26.89	128,160	+0.27(+1.01%)
Mar 20, 2026	26.43	26.98	26.29	26.62	149,736	-0.35(-1.30%)
Mar 19, 2026	27.17	27.87	26.80	26.97	79,401	-0.19(-0.70%)
Mar 18, 2026	27.01	27.74	27.01	27.16	76,255	-0.09(-0.33%)
Mar 17, 2026	27.31	27.75	27.02	27.25	175,310	-0.05(-0.18%)
Mar 16, 2026	26.52	27.50	26.10	27.30	105,578	+1.21(+4.64%)
Mar 13, 2026	27.18	27.18	25.97	26.09	142,781	-0.70(-2.61%)
Mar 12, 2026	30.33	30.33	26.70	26.79	302,299	-3.86(-12.59%)
Mar 11, 2026	26.13	30.75	26.10	30.65	390,611	+5.25(+20.67%)
Mar 10, 2026	25.64	25.66	24.70	25.40	78,393	-0.34(-1.32%)
Mar 09, 2026	26.05	26.44	25.22	25.74	70,360	-0.61(-2.31%)
Mar 06, 2026	25.77	26.70	25.77	26.35	130,796	+0.33(+1.27%)
Mar 05, 2026	25.40	26.66	25.40	26.02	181,676	+0.63(+2.48%)
Mar 04, 2026	25.09	25.55	24.96	25.39	71,078	+0.30(+1.20%)
Mar 03, 2026	23.98	25.41	23.57	25.09	99,580	+0.91(+3.76%)
Mar 02, 2026	24.11	24.81	23.67	24.18	154,129	+0.62(+2.63%)
Feb 27, 2026	24.76	25.65	23.55	23.56	304,161	-0.92(-3.76%)
Feb 26, 2026	23.89	24.55	23.73	24.48	208,653	+1.20(+5.15%)
Feb 25, 2026	22.63	23.34	22.34	23.28	95,494	+0.71(+3.15%)
Feb 24, 2026	22.66	23.00	22.37	22.57	185,247	-0.03(-0.13%)
Feb 23, 2026	23.46	23.46	22.21	22.60	135,813	-0.87(-3.71%)
Feb 20, 2026	23.43	24.45	23.31	23.47	316,479	+0.18(+0.77%)
Feb 19, 2026	22.57	23.41	22.00	23.29	331,195	+1.11(+5.00%)
Feb 18, 2026	25.40	25.67	22.01	22.18	564,440	-3.38(-13.22%)
Feb 17, 2026	25.86	25.97	25.04	25.56	136,458	-0.23(-0.89%)
Feb 13, 2026				25.79	0	+0.30(+1.18%)
Feb 12, 2026	25.58	25.85	25.23	25.49	228,971	-0.09(-0.35%)
Feb 11, 2026	26.68	26.68	25.24	25.58	238,616	-0.93(-3.51%)
Feb 10, 2026	26.41	27.15	26.41	26.51	139,462	+0.13(+0.49%)
Feb 09, 2026	26.13	26.45	25.80	26.38	102,961	+0.29(+1.11%)
Feb 06, 2026	26.28	26.35	25.93	26.09	83,557	-0.02(-0.08%)
Feb 05, 2026	26.35	26.42	25.78	26.11	135,071	-0.51(-1.92%)
Feb 04, 2026	26.12	26.85	25.55	26.62	183,878	+0.62(+2.38%)
Feb 03, 2026	26.77	26.78	25.53	26.00	265,191	-0.87(-3.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.