Docebo Inc (TSX: DCBO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	62.40	63.51	61.40	63.51	17,233	+0.92(+1.47%)
May 28, 2021	65.63	65.63	62.41	62.59	44,153	-3.04(-4.63%)
May 27, 2021	63.68	65.63	61.84	65.63	177,660	+1.87(+2.93%)
May 26, 2021	64.93	65.50	63.32	63.76	39,886	-1.17(-1.80%)
May 25, 2021	64.51	65.26	63.44	64.93	98,042	+1.53(+2.41%)
May 21, 2021		63.40	63.40	63.40	0	-0.41(-0.64%)
May 20, 2021	62.00	63.82	61.77	63.81	57,418	+2.57(+4.20%)
May 19, 2021	59.61	61.47	59.42	61.24	25,604	+0.49(+0.81%)
May 18, 2021	59.06	61.06	58.20	60.75	52,556	+2.61(+4.49%)
May 17, 2021	58.00	58.41	57.18	58.14	61,080	+0.14(+0.24%)
May 14, 2021	57.63	59.28	57.47	58.00	58,140	+0.84(+1.47%)
May 13, 2021	58.95	58.99	56.43	57.16	126,564	-3.44(-5.68%)
May 12, 2021	59.74	60.62	59.10	60.60	49,563	-0.55(-0.90%)
May 11, 2021	55.90	61.52	55.90	61.15	55,827	+3.02(+5.20%)
May 10, 2021	60.05	60.05	57.98	58.13	50,146	-1.92(-3.20%)
May 07, 2021	60.06	61.50	59.89	60.05	42,060	+0.71(+1.20%)
May 06, 2021	61.09	61.09	57.94	59.34	49,172	-1.92(-3.13%)
May 05, 2021	63.67	64.19	61.09	61.26	39,937	-1.87(-2.96%)
May 04, 2021	66.25	66.25	61.24	63.13	103,962	-2.88(-4.36%)
May 03, 2021	67.14	67.30	64.79	66.01	194,489	+0.80(+1.23%)
Apr 30, 2021	65.80	67.51	63.38	65.21	157,353	+3.15(+5.08%)
Apr 29, 2021	61.56	63.29	59.53	62.06	105,010	+1.42(+2.34%)
Apr 28, 2021	60.14	61.72	59.17	60.64	71,337	+0.48(+0.80%)
Apr 27, 2021	61.69	61.72	60.00	60.16	41,978	-1.53(-2.48%)
Apr 26, 2021	60.67	62.05	60.38	61.69	53,269	+0.86(+1.41%)
Apr 23, 2021	58.72	61.22	58.46	60.83	110,747	+2.59(+4.45%)
Apr 22, 2021	58.37	59.90	57.13	58.24	139,775	-0.37(-0.63%)
Apr 21, 2021	55.77	59.52	55.77	58.61	166,751	+2.16(+3.83%)
Apr 20, 2021	56.71	56.91	55.32	56.45	112,786	-0.27(-0.48%)
Apr 19, 2021	58.90	59.25	55.23	56.72	116,863	-2.80(-4.70%)
Apr 16, 2021	60.29	60.33	59.10	59.52	171,107	-0.86(-1.42%)
Apr 15, 2021	59.27	60.38	58.88	60.38	70,101	+1.40(+2.37%)
Apr 14, 2021	60.84	61.31	58.64	58.98	149,623	-1.86(-3.06%)
Apr 13, 2021	59.90	61.05	58.77	60.84	108,257	+0.97(+1.62%)
Apr 12, 2021	59.80	60.38	58.14	59.87	153,406	+0.07(+0.12%)
Apr 09, 2021	58.85	60.02	57.42	59.80	148,932	+0.98(+1.67%)
Apr 08, 2021	56.45	58.89	56.45	58.82	95,883	+1.45(+2.53%)
Apr 07, 2021	57.90	58.40	56.80	57.37	162,531	-0.53(-0.92%)
Apr 06, 2021	54.20	57.90	53.76	57.90	76,760	+3.70(+6.83%)
Apr 05, 2021	54.77	55.56	53.77	54.20	85,900	+0.16(+0.30%)
Apr 01, 2021		54.04	54.04	54.04	0	+0.04(+0.07%)
Mar 31, 2021	52.38	54.74	52.02	54.00	106,935	+1.51(+2.88%)
Mar 30, 2021	51.87	53.64	51.19	52.49	34,698	-0.06(-0.11%)
Mar 29, 2021	50.70	53.03	50.00	52.55	164,246	+1.85(+3.65%)
Mar 26, 2021	49.41	51.26	49.41	50.70	59,601	+1.29(+2.61%)
Mar 25, 2021	49.01	49.92	47.61	49.41	75,455	-0.29(-0.58%)
Mar 24, 2021	52.50	52.94	49.45	49.70	66,252	-2.81(-5.35%)
Mar 23, 2021	51.60	53.75	51.50	52.51	39,666	+0.27(+0.52%)
Mar 22, 2021	51.96	53.21	51.64	52.24	40,027	+1.43(+2.81%)
Mar 19, 2021	51.40	52.51	50.81	50.81	133,957	-0.44(-0.86%)
Mar 18, 2021	53.19	54.25	51.00	51.25	76,917	-1.98(-3.72%)
Mar 17, 2021	53.30	53.76	52.20	53.23	116,648	-1.10(-2.02%)
Mar 16, 2021	55.00	55.00	52.08	54.33	116,051	-0.26(-0.48%)
Mar 15, 2021	58.73	58.73	53.88	54.59	159,410	-3.08(-5.34%)
Mar 12, 2021	54.01	57.95	54.01	57.67	166,471	-0.26(-0.45%)
Mar 11, 2021	54.00	58.50	53.95	57.93	169,624	+4.91(+9.26%)
Mar 10, 2021	54.50	55.32	52.68	53.02	109,728	+0.49(+0.93%)
Mar 09, 2021	50.93	54.06	50.93	52.53	53,628	+2.77(+5.57%)
Mar 08, 2021	50.61	52.04	49.30	49.76	130,634	-1.91(-3.70%)
Mar 05, 2021	51.50	52.18	47.22	51.67	260,638	-0.33(-0.63%)
Mar 04, 2021	53.34	54.00	49.25	52.00	147,310	-1.85(-3.44%)
Mar 03, 2021	58.36	58.36	53.18	53.85	135,584	-4.14(-7.14%)
Mar 02, 2021	60.07	60.26	57.67	57.99	97,258	-1.50(-2.52%)

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.