Docebo Inc (TSX: DCBO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	63.96	65.73	63.16	64.62	56,143	+0.94(+1.48%)
Mar 30, 2022	64.96	65.06	63.12	63.68	39,480	-1.94(-2.96%)
Mar 29, 2022	62.99	66.10	62.99	65.62	69,349	+3.39(+5.45%)
Mar 28, 2022	61.52	63.04	60.75	62.23	46,372	+1.19(+1.95%)
Mar 25, 2022	61.80	62.27	59.90	61.04	39,665	-1.33(-2.13%)
Mar 24, 2022	62.30	63.11	61.02	62.37	45,824	+0.20(+0.32%)
Mar 23, 2022	62.80	64.85	61.50	62.17	74,150	-1.02(-1.61%)
Mar 22, 2022	62.01	64.80	61.77	63.19	148,072	+1.19(+1.92%)
Mar 21, 2022	61.32	62.71	59.86	62.00	51,257	+0.19(+0.31%)
Mar 18, 2022	59.76	62.96	59.76	61.81	57,869	+1.64(+2.73%)
Mar 17, 2022	57.70	60.17	57.53	60.17	62,050	+2.13(+3.67%)
Mar 16, 2022	54.77	58.04	54.13	58.04	92,236	+4.93(+9.28%)
Mar 15, 2022	49.46	53.18	49.46	53.11	77,107	+3.72(+7.53%)
Mar 14, 2022	51.50	52.41	49.11	49.39	89,147	-2.53(-4.87%)
Mar 11, 2022	56.10	56.77	51.43	51.92	137,901	-3.49(-6.30%)
Mar 10, 2022	59.14	59.14	53.11	55.41	129,029	-2.70(-4.65%)
Mar 09, 2022	55.45	58.30	54.54	58.11	110,271	+3.97(+7.33%)
Mar 08, 2022	51.76	55.05	51.11	54.14	154,527	+2.27(+4.38%)
Mar 07, 2022	55.00	56.31	51.57	51.87	194,138	-3.33(-6.03%)
Mar 04, 2022	55.93	57.23	54.79	55.20	147,536	-1.01(-1.80%)
Mar 03, 2022	63.49	63.49	56.13	56.21	316,878	-6.64(-10.56%)
Mar 02, 2022	65.54	66.09	62.71	62.85	103,000	-2.53(-3.87%)
Mar 01, 2022	66.62	67.61	65.21	65.38	46,893	-1.28(-1.92%)
Feb 28, 2022	64.91	66.70	64.91	66.66	54,130	+1.32(+2.02%)
Feb 25, 2022	64.88	65.34	62.75	65.34	66,005	+0.56(+0.86%)
Feb 24, 2022	58.20	64.92	58.20	64.78	203,486	+3.86(+6.34%)
Feb 23, 2022	64.40	65.18	60.72	60.92	106,183	-2.82(-4.42%)
Feb 22, 2022	63.09	65.38	62.08	63.74	130,021	+0.66(+1.05%)
Feb 18, 2022				63.08	0	-3.50(-5.26%)
Feb 17, 2022	70.49	70.49	66.57	66.58	87,510	-4.28(-6.04%)
Feb 16, 2022	70.90	71.48	68.54	70.86	61,235	-0.55(-0.77%)
Feb 15, 2022	71.78	72.74	70.66	71.41	71,690	+0.63(+0.89%)
Feb 14, 2022	69.69	72.80	69.69	70.78	46,112	+1.09(+1.56%)
Feb 11, 2022	70.67	71.91	68.86	69.69	82,451	-0.98(-1.39%)
Feb 10, 2022	68.11	71.74	68.11	70.67	92,325	+0.74(+1.06%)
Feb 09, 2022	70.31	71.31	69.48	69.93	39,100	+0.78(+1.13%)
Feb 08, 2022	67.60	69.59	67.60	69.15	45,176	+0.96(+1.41%)
Feb 07, 2022	68.03	70.53	67.53	68.19	43,406	-0.07(-0.10%)
Feb 04, 2022	66.80	68.71	66.51	68.26	52,370	+1.60(+2.40%)
Feb 03, 2022	64.99	67.15		66.66	83,392	-0.83(-1.23%)
Feb 02, 2022	73.06	73.06	67.48	67.49	92,921	-5.08(-7.00%)
Feb 01, 2022	72.16	72.66	70.71	72.57	67,128	+0.73(+1.02%)
Jan 31, 2022	69.39			71.84	74,635	+3.13(+4.56%)
Jan 28, 2022	67.42	68.71	64.85	68.71	101,799	+2.33(+3.51%)
Jan 27, 2022	66.92	67.63	65.58	66.38	109,783	-0.07(-0.11%)
Jan 26, 2022	66.03	68.54	65.51	66.45	107,935	+1.42(+2.18%)
Jan 25, 2022	65.32	66.65	63.44	65.03	122,941	-2.25(-3.34%)
Jan 24, 2022	63.75	67.39	61.43	67.28	221,253	+1.50(+2.28%)
Jan 21, 2022	66.10	66.98	64.91	65.78	151,583	-0.75(-1.13%)
Jan 20, 2022	65.96	69.92	65.83	66.53	111,141	+1.86(+2.88%)
Jan 19, 2022	66.00	68.29	64.53	64.67	97,789	-0.60(-0.92%)
Jan 18, 2022	68.79	70.19	65.18	65.27	125,904	-4.50(-6.45%)
Jan 17, 2022	70.41	70.51	69.57	69.77	19,084	-0.38(-0.54%)
Jan 14, 2022	67.50	70.58	67.50	70.15	109,865	+1.13(+1.64%)
Jan 13, 2022	70.37	70.37	67.92	69.02	105,256	-1.28(-1.82%)
Jan 12, 2022	69.64	70.84	68.80	70.30	102,461	+1.98(+2.90%)
Jan 11, 2022	65.09	69.99	64.52	68.32	160,362	+2.59(+3.94%)
Jan 10, 2022	65.00	65.90	61.28	65.73	218,985	-1.36(-2.03%)
Jan 07, 2022	69.51	70.73	66.19	67.09	103,390	-2.38(-3.43%)
Jan 06, 2022	69.34	71.78	67.65	69.47	177,132	-1.00(-1.42%)
Jan 05, 2022	79.64	80.37	70.04	70.47	386,432	-10.24(-12.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.