Docebo, Inc. DCBO
TSX · Canada · Technology Services
CAD 33.27+0.35 (+1.06%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 33.27 | +1.06% | CAD 32.45 | CAD 34.00 | CAD 32.45 | 49.68K |
| 2026-09-30 | CAD 32.92 | +2.05% | CAD 31.95 | CAD 33.10 | CAD 31.95 | 26.40K |
| 2026-09-29 | CAD 32.26 | -0.46% | CAD 32.37 | CAD 32.46 | CAD 31.86 | 70.60K |
| 2026-09-28 | CAD 32.41 | -0.12% | CAD 32.05 | CAD 32.56 | CAD 31.65 | 29.70K |
| 2026-09-25 | CAD 32.45 | +2.53% | CAD 31.65 | CAD 32.80 | CAD 31.65 | 47.00K |
| 2026-09-24 | CAD 31.65 | -0.09% | CAD 31.88 | CAD 32.40 | CAD 31.41 | 39.80K |
| 2026-09-23 | CAD 31.68 | -1.92% | CAD 32.03 | CAD 33.00 | CAD 31.68 | 39.20K |
| 2026-09-22 | CAD 32.30 | -0.92% | CAD 32.48 | CAD 32.70 | CAD 32.10 | 36.60K |
| 2026-09-21 | CAD 32.60 | +0.74% | CAD 32.58 | CAD 32.77 | CAD 32.20 | 20.40K |
| 2026-09-18 | CAD 32.36 | -2.59% | CAD 33.73 | CAD 33.73 | CAD 32.36 | 71.80K |
| 2026-09-17 | CAD 33.22 | -1.34% | CAD 34.20 | CAD 34.20 | CAD 33.21 | 23.50K |
| 2026-09-16 | CAD 33.67 | -1.15% | CAD 34.58 | CAD 34.58 | CAD 33.44 | 34.90K |
| 2026-09-15 | CAD 34.06 | -2.46% | CAD 34.73 | CAD 35.60 | CAD 34.06 | 22.70K |
| 2026-09-14 | CAD 34.92 | +3.37% | CAD 33.91 | CAD 35.45 | CAD 33.90 | 39.20K |
| 2026-09-11 | CAD 33.78 | +4.36% | CAD 32.90 | CAD 33.89 | CAD 32.51 | 34.20K |
| 2026-09-10 | CAD 32.37 | -1.28% | CAD 33.00 | CAD 33.09 | CAD 32.12 | 25.00K |
| 2026-09-09 | CAD 32.79 | +1.08% | CAD 32.21 | CAD 32.97 | CAD 32.20 | 60.30K |
| 2026-09-08 | CAD 32.44 | -5.64% | CAD 34.17 | CAD 34.17 | CAD 32.18 | 49.10K |
| 2026-09-04 | CAD 34.38 | -2.05% | CAD 34.97 | CAD 34.97 | CAD 33.73 | 70.90K |
| 2026-09-03 | CAD 35.10 | +1.01% | CAD 35.37 | CAD 35.95 | CAD 35.10 | 22.60K |
| 2026-09-02 | CAD 34.75 | -1.42% | CAD 35.09 | CAD 35.40 | CAD 34.28 | 43.90K |
| 2026-09-01 | CAD 35.25 | -4.06% | CAD 36.60 | CAD 36.60 | CAD 35.12 | 130.40K |
| 2026-08-31 | CAD 36.74 | +3.00% | CAD 35.98 | CAD 37.33 | CAD 35.81 | 104.60K |
| 2026-08-28 | CAD 35.67 | +1.71% | CAD 35.44 | CAD 36.18 | CAD 35.34 | 46.70K |
| 2026-08-27 | CAD 35.07 | +2.51% | CAD 34.51 | CAD 35.50 | CAD 34.51 | 50.00K |
| 2026-08-26 | CAD 34.21 | -0.26% | CAD 34.10 | CAD 34.76 | CAD 33.68 | 66.70K |
| 2026-08-25 | CAD 34.30 | +0.56% | CAD 34.11 | CAD 34.30 | CAD 33.73 | 31.50K |
| 2026-08-24 | CAD 34.11 | -0.06% | CAD 33.87 | CAD 34.35 | CAD 33.62 | 51.50K |
| 2026-08-21 | CAD 34.13 | +5.31% | CAD 33.62 | CAD 34.65 | CAD 33.47 | 89.50K |
| 2026-08-20 | CAD 32.41 | +0.93% | CAD 32.08 | CAD 32.49 | CAD 31.65 | 29.90K |
| 2026-08-19 | CAD 32.11 | +1.39% | CAD 31.64 | CAD 32.48 | CAD 31.57 | 50.50K |
| 2026-08-18 | CAD 31.67 | +1.02% | CAD 31.35 | CAD 31.99 | CAD 31.20 | 41.90K |
| 2026-08-17 | CAD 31.35 | -1.60% | CAD 31.89 | CAD 32.05 | CAD 31.06 | 53.40K |
| 2026-08-14 | CAD 31.86 | -2.48% | CAD 32.48 | CAD 32.48 | CAD 31.57 | 44.40K |
| 2026-08-13 | CAD 32.67 | +5.49% | CAD 31.40 | CAD 32.69 | CAD 30.86 | 69.30K |
| 2026-08-12 | CAD 30.97 | -3.64% | CAD 31.83 | CAD 31.83 | CAD 30.28 | 62.30K |
| 2026-08-11 | CAD 32.14 | -1.23% | CAD 33.01 | CAD 33.16 | CAD 31.47 | 104.80K |
| 2026-08-10 | CAD 32.54 | +4.66% | CAD 31.00 | CAD 33.30 | CAD 31.00 | 141.20K |
| 2026-08-07 | CAD 31.09 | +8.29% | CAD 28.50 | CAD 31.27 | CAD 28.45 | 152.40K |
| 2026-08-06 | CAD 28.71 | +0.98% | CAD 28.15 | CAD 28.73 | CAD 28.13 | 44.20K |
| 2026-08-05 | CAD 28.43 | -1.08% | CAD 29.23 | CAD 29.23 | CAD 28.31 | 32.20K |
| 2026-08-04 | CAD 28.74 | -0.76% | CAD 29.31 | CAD 29.80 | CAD 28.69 | 43.10K |
| 2026-07-31 | CAD 28.96 | -0.55% | CAD 29.09 | CAD 29.30 | CAD 28.50 | 31.80K |
| 2026-07-30 | CAD 29.12 | -5.58% | CAD 30.81 | CAD 30.81 | CAD 28.40 | 78.70K |
| 2026-07-29 | CAD 30.84 | +4.37% | CAD 29.70 | CAD 31.33 | CAD 29.70 | 126.20K |
| 2026-07-28 | CAD 29.55 | +3.90% | CAD 28.64 | CAD 29.88 | CAD 28.63 | 86.70K |
| 2026-07-27 | CAD 28.44 | +3.91% | CAD 27.70 | CAD 29.24 | CAD 27.69 | 96.70K |
| 2026-07-24 | CAD 27.37 | +2.51% | CAD 26.72 | CAD 27.60 | CAD 26.72 | 32.40K |
| 2026-07-23 | CAD 26.70 | -2.52% | CAD 27.31 | CAD 27.34 | CAD 26.30 | 79.90K |
| 2026-07-22 | CAD 27.39 | +0.70% | CAD 27.30 | CAD 27.87 | CAD 27.15 | 97.60K |
| 2026-07-21 | CAD 27.20 | -0.40% | CAD 27.15 | CAD 27.60 | CAD 26.64 | 97.80K |
| 2026-07-20 | CAD 27.31 | -4.38% | CAD 28.50 | CAD 28.54 | CAD 26.21 | 95.20K |
| 2026-07-17 | CAD 28.56 | +10.02% | CAD 27.35 | CAD 29.27 | CAD 27.35 | 173.00K |
| 2026-07-16 | CAD 25.96 | +5.36% | CAD 24.71 | CAD 26.52 | CAD 24.65 | 40.00K |
| 2026-07-15 | CAD 24.64 | -3.67% | CAD 25.88 | CAD 25.95 | CAD 24.39 | 66.80K |
| 2026-07-14 | CAD 25.58 | -5.33% | CAD 26.57 | CAD 26.57 | CAD 25.54 | 42.00K |
| 2026-07-13 | CAD 27.02 | +2.19% | CAD 26.44 | CAD 27.25 | CAD 26.36 | 39.40K |
| 2026-07-10 | CAD 26.44 | +0.69% | CAD 26.67 | CAD 27.33 | CAD 26.43 | 27.10K |
| 2026-07-09 | CAD 26.26 | -0.08% | CAD 26.14 | CAD 26.35 | CAD 25.64 | 16.20K |
| 2026-07-08 | CAD 26.28 | -1.57% | CAD 26.28 | CAD 26.28 | CAD 25.71 | 23.40K |
| 2026-07-07 | CAD 26.70 | +2.81% | CAD 26.08 | CAD 26.83 | CAD 26.08 | 38.10K |
| 2026-07-06 | CAD 25.97 | +0.66% | CAD 25.39 | CAD 26.15 | CAD 25.29 | 37.70K |
| 2026-07-03 | CAD 25.80 | -0.58% | CAD 25.92 | CAD 25.92 | CAD 25.58 | 5.90K |
| 2026-07-02 | CAD 25.95 | +2.29% | CAD 26.72 | CAD 27.10 | CAD 25.45 | 106.30K |
| 2026-06-30 | CAD 25.37 | +1.76% | CAD 24.91 | CAD 25.58 | CAD 24.91 | 37.50K |
| 2026-06-29 | CAD 24.93 | +1.26% | CAD 24.75 | CAD 25.10 | CAD 24.21 | 30.80K |
| 2026-06-26 | CAD 24.62 | +3.14% | CAD 23.73 | CAD 25.10 | CAD 23.73 | 43.80K |
| 2026-06-25 | CAD 23.87 | -2.13% | CAD 24.88 | CAD 24.91 | CAD 23.86 | 43.10K |
| 2026-06-24 | CAD 24.39 | +1.12% | CAD 24.10 | CAD 24.80 | CAD 24.10 | 25.10K |
| 2026-06-23 | CAD 24.12 | +1.01% | CAD 23.41 | CAD 24.56 | CAD 23.41 | 52.10K |
| 2026-06-22 | CAD 23.88 | -2.33% | CAD 24.22 | CAD 24.75 | CAD 23.38 | 83.70K |
| 2026-06-19 | CAD 24.45 | +0.82% | CAD 24.36 | CAD 24.84 | CAD 24.07 | 25.50K |
| 2026-06-18 | CAD 24.25 | +1.93% | CAD 24.23 | CAD 24.42 | CAD 23.25 | 73.20K |
| 2026-06-17 | CAD 23.79 | -1.86% | CAD 24.13 | CAD 24.56 | CAD 23.69 | 53.40K |
| 2026-06-16 | CAD 24.24 | -4.27% | CAD 25.48 | CAD 25.50 | CAD 23.85 | 61.80K |
| 2026-06-15 | CAD 25.32 | 0.00% | CAD 25.31 | CAD 26.08 | CAD 25.11 | 41.70K |
| 2026-06-12 | CAD 25.32 | -0.94% | CAD 25.10 | CAD 25.58 | CAD 24.91 | 49.20K |
| 2026-06-11 | CAD 25.56 | +0.55% | CAD 25.40 | CAD 25.72 | CAD 24.66 | 55.30K |
| 2026-06-10 | CAD 25.42 | +1.97% | CAD 24.44 | CAD 25.73 | CAD 24.44 | 81.10K |
| 2026-06-09 | CAD 24.93 | +0.32% | CAD 24.73 | CAD 25.10 | CAD 24.07 | 51.50K |
| 2026-06-08 | CAD 24.85 | +2.98% | CAD 24.14 | CAD 24.90 | CAD 23.86 | 54.50K |
| 2026-06-05 | CAD 24.13 | -2.19% | CAD 24.58 | CAD 24.58 | CAD 23.74 | 59.70K |
| 2026-06-04 | CAD 24.67 | +6.20% | CAD 23.58 | CAD 25.15 | CAD 23.35 | 112.80K |
| 2026-06-03 | CAD 23.23 | -11.17% | CAD 25.99 | CAD 25.99 | CAD 23.17 | 268.70K |
| 2026-06-02 | CAD 26.15 | -4.21% | CAD 27.04 | CAD 27.04 | CAD 25.52 | 110.30K |
| 2026-06-01 | CAD 27.30 | +10.21% | CAD 24.92 | CAD 27.32 | CAD 24.92 | 225.80K |
| 2026-05-29 | CAD 24.77 | -0.04% | CAD 24.99 | CAD 25.84 | CAD 24.77 | 833.50K |
| 2026-05-28 | CAD 24.78 | +3.94% | CAD 23.53 | CAD 24.98 | CAD 23.53 | 109.90K |
| 2026-05-27 | CAD 23.84 | -0.58% | CAD 23.88 | CAD 24.13 | CAD 23.51 | 67.60K |
| 2026-05-26 | CAD 23.98 | -4.12% | CAD 24.36 | CAD 24.41 | CAD 23.57 | 114.30K |