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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.43	23.47	23.47	24.45	23.31	316,500
February 19, 2026	22.57	23.29	23.29	23.41	22	331,200
February 18, 2026	25.4	22.18	22.18	25.67	22.01	564,440
February 17, 2026	25.86	25.56	25.56	25.97	25.04	136,500
February 13, 2026	25.6	25.79	25.79	26.04	25.49	160,101
February 12, 2026	25.58	25.49	25.49	25.85	25.23	229,000
February 11, 2026	26.68	25.58	25.58	26.68	25.24	238,616
February 10, 2026	26.41	26.51	26.51	27.15	26.41	139,500
February 09, 2026	26.13	26.38	26.38	26.45	25.8	103,000
February 06, 2026	26.28	26.09	26.09	26.35	25.93	83,600
February 05, 2026	26.35	26.11	26.11	26.42	25.78	135,100
February 04, 2026	26.12	26.62	26.62	26.85	25.55	183,900
February 03, 2026	26.77	26	26	26.78	25.53	265,200
February 02, 2026	26.79	26.87	26.87	27.23	26.58	97,437
January 30, 2026	26.69	26.63	26.63	27.15	26.16	189,800
January 29, 2026	26.5	26.49	26.49	27.44	26.25	286,632
January 28, 2026	25.59	25.17	25.17	26	24.9	91,300
January 27, 2026	26.14	25.45	25.45	26.14	25.1	58,500
January 26, 2026	25.52	25.84	25.84	25.98	25.17	177,900
January 23, 2026	25.36	25.49	25.49	26.31	25.18	128,108
January 22, 2026	25.66	25.33	25.33	26.02	25.3	73,707
January 21, 2026	26.67	25.2	25.2	26.67	25.13	110,900
January 20, 2026	26.72	26.31	26.31	27.22	26.14	84,139
January 19, 2026	27.22	26.69	26.69	27.22	26.23	54,607
January 16, 2026	28.02	27.4	27.4	28.02	27.15	76,448
January 15, 2026	28.37	27.75	27.75	28.44	27.62	56,132
January 14, 2026	29.03	28.09	28.09	29.27	27.99	78,149
January 13, 2026	30.03	29.07	29.07	30.11	28.75	96,000
January 12, 2026	30.3	30.01	30.01	30.46	29.9	62,300
January 09, 2026	30.51	30.38	30.38	30.82	30.25	64,944
January 08, 2026	31	30.48	30.48	31	30.47	36,500
January 07, 2026	30.57	31.07	31.07	31.17	30.37	44,000
January 06, 2026	31.38	30.56	30.56	31.38	30.35	38,836
January 05, 2026	30.9	31.43	31.43	32.38	30.9	40,600
January 02, 2026	30.57	30.79	30.79	30.91	30.05	49,800
December 31, 2025	30.7	30.49	30.49	30.7	30.28	21,900
December 30, 2025	30.29	30.58	30.58	31	30.29	76,822
December 29, 2025	29.85	30.27	30.27	30.34	29.85	43,165
December 23, 2025	30.65	30.44	30.44	30.65	30.3	27,700
December 22, 2025	30.13	30.5	30.5	30.8	29.96	51,642
December 19, 2025	30.39	30.23	30.23	30.61	29.98	41,212
December 18, 2025	30.41	30.34	30.34	30.47	29.92	78,000
December 17, 2025	30.61	29.93	29.93	31.37	29.91	34,424
December 16, 2025	29.96	30.77	30.77	30.91	29.96	24,130
December 15, 2025	30.33	30.2	30.2	30.45	29.92	43,209
December 12, 2025	30.28	30.29	30.29	30.44	30	25,384
December 11, 2025	30.61	30.27	30.27	30.91	30.03	35,701
December 10, 2025	30.47	30.59	30.59	31.26	30	61,305
December 09, 2025	29.83	29.98	29.98	30.28	29.68	67,220
December 08, 2025	30.16	29.87	29.87	30.19	29.79	46,600
December 05, 2025	30.39	30	30	30.39	29.9	36,707
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

Docebo Inc. (DCBO.TO) TSX