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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	42.53	42.97	42.97	43.21	42.2	42,118
August 21, 2025	41.27	42.53	42.53	42.65	41	45,916
August 20, 2025	43.07	41.26	41.26	43.49	41.23	35,912
August 19, 2025	43.94	43.1	43.1	44.5	43.04	65,704
August 18, 2025	43.89	43.68	43.68	44.45	43.5	33,430
August 15, 2025	43.22	43.62	43.62	43.75	43.1	76,110
August 14, 2025	44.24	43.22	43.22	44.24	43.08	57,500
August 13, 2025	44.24	44.25	44.25	44.56	43.25	68,411
August 12, 2025	43.3	43.54	43.54	43.74	42.39	73,300
August 11, 2025	42.35	42.99	42.99	45.24	42	96,400
August 08, 2025	44.76	42.02	42.02	45.62	41.93	188,800
August 07, 2025	42.01	40	40	42.1	39.78	67,800
August 06, 2025	42.47	41.45	41.45	42.93	41.34	59,800
August 05, 2025	42.47	42.4	42.4	42.47	41.33	66,348
August 01, 2025	41.37	41.49	41.49	42.13	40.74	78,934
July 31, 2025	43.02	42.01	42.01	43.02	41.94	101,100
July 30, 2025	41.83	42.12	42.12	42.47	41.66	34,000
July 29, 2025	42.77	41.61	41.61	42.8	41.5	31,029
July 28, 2025	43.07	42.66	42.66	43.32	42.63	32,443
July 25, 2025	42.78	43.12	43.12	43.71	42.78	45,800
July 24, 2025	42.63	42.78	42.78	42.96	42.4	36,400
July 23, 2025	43.38	43.04	43.04	43.38	42.31	46,311
July 22, 2025	41.86	43.41	43.41	43.47	41.52	85,100
July 21, 2025	41.44	41.87	41.87	41.91	41.43	67,807
July 18, 2025	41.42	41.4	41.4	41.42	40.79	40,141
July 17, 2025	40.49	41.18	41.18	41.29	40.33	50,500
July 16, 2025	39.82	40.5	40.5	40.53	39.64	25,200
July 15, 2025	39.8	39.47	39.47	40.16	39.34	30,600
July 14, 2025	39.31	39.72	39.72	39.78	39.3	24,434
July 11, 2025	39.5	38.94	38.94	39.58	38.82	50,632
July 10, 2025	40.76	39.79	39.79	40.76	39.44	41,500
July 09, 2025	40.04	40.46	40.46	40.58	39.96	45,514
July 08, 2025	39.63	39.81	39.81	40.02	39.63	41,200
July 07, 2025	39.77	39.6	39.6	39.96	39.36	38,237
July 04, 2025	40.09	39.64	39.64	40.09	39.58	16,604
July 03, 2025	39.16	40.08	40.08	40.14	39.16	34,044
July 02, 2025	38.82	39.12	39.12	39.21	38.82	54,300
June 30, 2025	38.55	39.47	39.47	39.49	38.5	79,700
June 27, 2025	38.13	38.48	38.48	38.51	37.85	60,200
June 26, 2025	37.6	38.01	38.01	38.13	37	47,600
June 25, 2025	37.98	37.28	37.28	38	37.17	76,607
June 24, 2025	36.76	37.67	37.67	37.7	36.73	62,748
June 23, 2025	36.06	36.74	36.74	36.79	35.75	47,921
June 20, 2025	36.69	36.01	36.01	36.69	35.83	57,312
June 19, 2025	36.34	36.3	36.3	36.47	36.01	22,300
June 18, 2025	36.26	36.36	36.36	36.68	36.12	34,200
June 17, 2025	36.25	36.43	36.43	36.67	36.1	37,236
June 16, 2025	36	36.8	36.8	37.19	35.95	83,723
June 13, 2025	36.96	35.61	35.61	36.96	35.57	69,000
June 12, 2025	37.52	37.3	37.3	37.67	37.08	50,700
June 11, 2025	37.73	37.68	37.68	38.5	37.42	47,621
June 10, 2025	38.49	37.47	37.47	38.49	37.39	45,213
June 09, 2025	36.99	38.41	38.41	38.57	36.99	60,500
June 06, 2025	36.94	36.97	36.97	37.12	36.72	58,042
June 05, 2025	36.81	36.72	36.72	37.7	36.65	71,800
June 04, 2025	36.99	37.07	37.07	37.65	36.92	39,700
June 03, 2025	36.8	37.19	37.19	37.21	36.28	71,000
June 02, 2025	37.25	36.83	36.83	37.64	36.76	65,800
May 30, 2025	37.39	37.5	37.5	37.53	36.7	454,100
May 29, 2025	37.49	37.36	37.36	37.5	37.05	63,200

Docebo Inc. (DCBO.TO) TSX