Docebo Inc. - DCBO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.16	30.37	30.37	30.55	30.06	34,308
December 03, 2025	29.53	30.18	30.18	30.2	29.53	31,231
December 02, 2025	29.18	29.78	29.78	29.95	28.88	62,549
December 01, 2025	29.11	28.81	28.81	29.61	28.77	160,300
November 28, 2025	29.26	29.32	29.32	29.71	29.11	43,706
November 27, 2025	28.96	29.26	29.26	29.32	28.96	35,900
November 26, 2025	30.01	29.21	29.21	30.01	28.79	69,920
November 25, 2025	29.29	29.95	29.95	30.07	29.29	46,348
November 24, 2025	30.01	29.73	29.73	30.01	29.58	116,700
November 21, 2025	28.92	29.76	29.76	29.97	28.73	166,326
November 20, 2025	29.56	28.9	28.9	29.87	28.86	201,700
November 19, 2025	28.99	29.22	29.22	29.4	28.32	99,000
November 18, 2025	29.8	28.93	28.93	29.99	28.76	56,721
November 17, 2025	30.95	29.86	29.86	31.22	29.81	60,500
November 14, 2025	31.12	31.1	31.1	31.54	30.89	71,004
November 13, 2025	32.91	31.88	31.88	32.91	31.79	56,727
November 12, 2025	33.32	33	33	33.38	32.64	49,709
November 11, 2025	32.98	33.02	33.02	33.02	32.58	57,400
November 10, 2025	33.19	33.12	33.12	33.91	32.73	126,500
November 07, 2025	35.07	32.91	32.91	36.08	31.94	170,500
November 06, 2025	35.02	34.44	34.44	35.53	34.23	50,400
November 05, 2025	35.13	35.61	35.61	35.65	34.67	35,200
November 04, 2025	35.31	34.62	34.62	35.79	34.24	37,136
November 03, 2025	35.55	35.92	35.92	36.05	35.09	71,600
October 31, 2025	35.46	35.15	35.15	35.51	34.34	93,600
October 30, 2025	35.81	34.86	34.86	36.01	34.73	60,900
October 29, 2025	38.75	35.77	35.77	38.75	35.68	88,116
October 28, 2025	39.37	38.7	38.7	39.37	38.64	54,700
October 27, 2025	39.83	39.35	39.35	40.08	39.09	34,838
October 24, 2025	39.48	39.44	39.44	39.53	38.9	39,433
October 23, 2025	37.88	38.98	38.98	39.05	37.84	38,540
October 22, 2025	37.96	37.84	37.84	38.1	37.6	28,600
October 21, 2025	37.16	37.98	37.98	38.36	37.16	31,800
October 20, 2025	36.97	37.84	37.84	37.97	36.97	32,700
October 17, 2025	36.27	36.9	36.9	37.01	36.25	38,000
October 16, 2025	37.34	36.3	36.3	37.4	36.21	34,221
October 15, 2025	38.06	37.31	37.31	38.14	37.25	23,830
October 14, 2025	37.56	37.73	37.73	38.01	37.41	35,700
October 10, 2025	38.86	37.37	37.37	38.86	37.3	31,200
October 09, 2025	38.59	38.61	38.61	38.69	38.3	20,900
October 08, 2025	38.46	38.6	38.6	38.88	38.21	34,987
October 07, 2025	38.89	38.21	38.21	38.89	37.75	37,100
October 06, 2025	38.34	38.64	38.64	39.13	38.04	40,200
October 03, 2025	38.01	38.37	38.37	39.03	38.01	29,200
October 02, 2025	37.95	38.01	38.01	38.15	37.7	27,000
October 01, 2025	37.97	37.95	37.95	38.53	37.71	41,600
September 30, 2025	38.64	37.97	37.97	38.64	37.8	51,600
September 29, 2025	39.42	38.64	38.64	39.42	38.47	33,596
September 26, 2025	39.13	38.81	38.81	39.31	38.67	34,329
September 25, 2025	40.01	39.49	39.49	40.02	39.29	40,200
September 24, 2025	41.02	40.4	40.4	41.23	40.19	61,027
September 23, 2025	41.24	41.04	41.04	41.43	40.69	43,607
September 22, 2025	41.48	41.54	41.54	41.92	41.06	22,914
September 19, 2025	42.22	41.42	41.42	42.22	41.3	53,200
September 18, 2025	42.17	42.24	42.24	42.52	42.01	31,346
September 17, 2025	41.11	41.64	41.64	41.71	41.06	29,600
September 16, 2025	42.02	41.07	41.07	42.02	40.89	32,782
September 15, 2025	41.88	42.03	42.03	42.18	41.58	22,000
September 12, 2025	41.82	41.85	41.85	42.58	41.78	22,815
September 11, 2025	41.72	41.68	41.68	42.38	41.5	25,434

Docebo Inc. (DCBO.TO) TSX