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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	43	41.62	41.62	43.36	41.61	35,324
September 09, 2025	43.81	42.95	42.95	43.97	42.86	35,229
September 08, 2025	43.18	43.81	43.81	43.95	43	49,328
September 05, 2025	43.48	43.09	43.09	43.51	42.1	50,600
September 04, 2025	42.3	43.11	43.11	43.13	41.69	77,000
September 03, 2025	42.64	42.3	42.3	42.64	42.1	25,217
September 02, 2025	42.76	42.36	42.36	43.19	41.97	45,300
August 29, 2025	43.26	42.79	42.79	43.26	42.69	32,570
August 28, 2025	43.05	43.01	43.01	43.26	42.61	40,200
August 27, 2025	41.97	42.62	42.62	42.69	41.93	39,048
August 26, 2025	42.32	41.98	41.98	43.29	41.62	122,504
August 25, 2025	42.68	42.43	42.43	42.78	42.3	25,900
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

Docebo Inc. (DCBO.TO) TSX