Docebo Inc. (DCBO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

62.17

+0.63

(+1.02%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	61.59	62.75	61.05	62.17	62.17	50,800
Apr 30, 2024	63.34	63.35	61.54	61.54	61.54	32,600
Apr 29, 2024	63.27	66.30	63.27	63.50	63.50	58,600
Apr 26, 2024	60.36	61.33	60.24	61.07	61.07	20,200
Apr 25, 2024	60.55	60.55	59.80	60.24	60.24	19,700
Apr 24, 2024	61.98	62.00	60.59	61.07	61.07	15,400
Apr 23, 2024	60.04	61.87	60.04	61.49	61.49	28,400
Apr 22, 2024	61.17	61.28	59.97	60.62	60.62	36,900
Apr 19, 2024	61.14	61.35	60.57	61.17	61.17	10,600
Apr 18, 2024	60.98	61.73	60.40	61.21	61.21	17,200
Apr 17, 2024	61.36	61.93	60.67	60.85	60.85	19,300
Apr 16, 2024	59.85	61.21	59.72	60.97	60.97	20,200
Apr 15, 2024	61.81	61.99	59.61	59.73	59.73	14,000
Apr 12, 2024	63.28	63.28	61.61	62.03	62.03	30,000
Apr 11, 2024	63.63	63.91	62.53	63.78	63.78	22,000
Apr 10, 2024	63.50	64.37	63.41	63.58	63.58	21,200
Apr 09, 2024	65.01	65.16	64.28	64.69	64.69	10,100
Apr 08, 2024	65.12	65.86	64.90	64.98	64.98	11,400
Apr 05, 2024	64.78	65.77	64.78	65.00	65.00	15,300
Apr 04, 2024	65.00	65.59	64.35	64.64	64.64	31,500
Apr 03, 2024	64.06	65.26	63.90	64.33	64.33	28,900
Apr 02, 2024	65.28	65.28	62.85	64.06	64.06	89,200
Apr 01, 2024	65.99	66.89	65.80	66.41	66.41	22,400
Mar 28, 2024	67.32	68.27	66.22	66.22	66.22	33,800
Mar 27, 2024	68.10	68.49	67.30	67.86	67.86	21,700
Mar 26, 2024	68.22	69.17	67.70	67.83	67.83	26,000
Mar 25, 2024	68.51	68.67	67.89	68.49	68.49	13,300
Mar 22, 2024	69.65	69.65	68.10	68.55	68.55	23,300
Mar 21, 2024	69.70	70.33	69.22	69.67	69.67	30,700
Mar 20, 2024	68.38	70.07	67.82	69.60	69.60	24,900
Mar 19, 2024	68.65	69.07	67.62	68.43	68.43	22,000
Mar 18, 2024	70.70	70.71	69.15	69.25	69.25	17,300
Mar 15, 2024	71.05	71.73	70.36	70.45	70.45	25,100
Mar 14, 2024	70.13	71.59	69.26	71.04	71.04	35,800
Mar 13, 2024	70.39	70.86	69.37	69.50	69.50	23,900
Mar 12, 2024	70.72	71.24	70.24	70.99	70.99	24,400
Mar 11, 2024	70.27	70.85	69.44	70.76	70.76	35,800
Mar 08, 2024	71.61	71.61	69.04	70.36	70.36	46,500
Mar 07, 2024	70.68	72.70	70.50	71.19	71.19	35,300
Mar 06, 2024	72.13	72.13	70.37	70.99	70.99	47,800
Mar 05, 2024	73.29	73.38	70.63	70.91	70.91	50,100
Mar 04, 2024	73.00	74.34	72.18	73.76	73.76	44,300
Mar 01, 2024	74.30	76.27	72.70	72.93	72.93	114,600
Feb 29, 2024	73.00	74.30	72.50	74.08	74.08	183,900
Feb 28, 2024	73.08	73.99	71.88	73.15	73.15	48,400
Feb 27, 2024	71.75	74.25	71.75	73.45	73.45	56,900
Feb 26, 2024	72.24	72.74	70.40	71.68	71.68	56,300
Feb 23, 2024	68.68	73.73	68.49	72.13	72.13	299,100
Feb 22, 2024	62.46	63.70	61.40	61.62	61.62	37,800
Feb 21, 2024	62.04	62.99	61.73	62.04	62.04	48,600
Feb 20, 2024	62.49	63.99	61.71	62.21	62.21	36,100
Feb 16, 2024	61.57	62.43	61.29	61.37	61.37	25,700
Feb 15, 2024	62.06	62.21	61.34	61.87	61.87	24,500
Feb 14, 2024	60.14	62.41	60.01	62.04	62.04	14,200
Feb 13, 2024	59.66	61.54	59.66	60.17	60.17	75,900
Feb 12, 2024	62.46	62.57	61.10	61.11	61.11	39,200
Feb 09, 2024	60.93	62.77	60.93	62.05	62.05	30,500
Feb 08, 2024	59.93	61.04	59.83	61.03	61.03	59,000
Feb 07, 2024	58.04	60.30	57.40	60.14	60.14	63,300
Feb 06, 2024	56.53	57.98	56.50	57.81	57.81	92,100
Feb 05, 2024	58.56	58.87	56.02	56.48	56.48	79,900
Feb 02, 2024	58.76	59.35	58.23	58.63	58.63	71,500
Feb 01, 2024	60.00	60.00	57.75	59.39	59.39	81,200
Jan 31, 2024	60.54	60.55	58.90	59.04	59.04	64,400
Jan 30, 2024	61.68	62.01	60.86	61.07	61.07	30,100
Jan 29, 2024	59.71	61.94	59.71	61.89	61.89	40,700
Jan 26, 2024	60.22	61.12	59.85	60.12	60.12	31,300
Jan 25, 2024	60.17	61.40	59.21	60.94	60.94	50,100
Jan 24, 2024	60.99	61.40	59.71	59.71	59.71	27,800
Jan 23, 2024	61.60	61.60	59.63	60.37	60.37	30,700
Jan 22, 2024	61.82	63.20	60.61	60.88	60.88	37,300
Jan 19, 2024	62.63	62.63	60.71	62.01	62.01	36,200
Jan 18, 2024	62.44	63.82	62.00	62.09	62.09	63,800
Jan 17, 2024	59.84	61.72	59.00	61.50	61.50	43,700
Jan 16, 2024	62.29	62.29	60.03	60.08	60.08	49,700
Jan 15, 2024	62.48	62.48	61.62	62.18	62.18	21,900
Jan 12, 2024	62.90	63.45	61.75	62.13	62.13	32,500
Jan 11, 2024	62.97	63.46	61.89	62.87	62.87	37,700
Jan 10, 2024	61.59	63.74	61.59	63.13	63.13	54,700
Jan 09, 2024	60.36	62.23	59.96	61.62	61.62	63,500
Jan 08, 2024	58.78	61.07	58.78	60.83	60.83	57,800
Jan 05, 2024	59.66	59.90	57.48	58.50	58.50	109,000
Jan 04, 2024	58.79	60.35	58.26	59.97	59.97	217,800
Jan 03, 2024	59.17	60.40	59.06	59.15	59.15	193,200
Jan 02, 2024	63.97	63.97	59.46	60.07	60.07	80,800
Dec 29, 2023	65.26	65.97	63.96	63.99	63.99	60,700
Dec 28, 2023	67.76	67.76	65.33	65.37	65.37	303,400
Dec 27, 2023	67.68	68.21	67.01	67.11	67.11	24,800
Dec 22, 2023	69.00	69.00	67.23	67.97	67.97	70,400
Dec 21, 2023	68.91	69.42	68.45	69.21	69.21	23,100
Dec 20, 2023	68.69	70.42	68.09	68.21	68.21	123,500
Dec 19, 2023	66.81	69.36	66.80	69.28	69.28	69,400
Dec 18, 2023	65.73	66.67	65.18	66.57	66.57	59,900
Dec 15, 2023	64.41	65.58	63.92	65.48	65.48	73,600
Dec 14, 2023	64.99	64.99	63.20	64.28	64.28	87,300
Dec 13, 2023	63.03	64.73	63.03	64.23	64.23	65,900
Dec 12, 2023	63.14	63.61	62.67	63.09	63.09	45,000
Dec 11, 2023	62.75	63.38	62.22	63.02	63.02	74,100
Dec 08, 2023	61.54	63.39	61.53	62.85	62.85	73,800
Dec 07, 2023	60.25	61.59	59.78	61.53	61.53	133,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7291+0.0010(+0.13%)

CRUDE OIL79.73+0.73(+0.92%)

Bitcoin CAD79,467.07+1,395.73(+1.79%)

Docebo Inc. (DCBO.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7291
+0.0010(+0.13%)

CRUDE OIL
79.73
+0.73(+0.92%)

Bitcoin CAD
79,467.07
+1,395.73(+1.79%)