Docebo Inc (TSX: DCBO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				40.53	0	+1.61(+4.14%)
Jul 28, 2022	39.13	39.72	38.03	38.92	42,372	-0.11(-0.28%)
Jul 27, 2022	37.34	39.43	37.34	39.03	29,840	+1.89(+5.09%)
Jul 26, 2022	38.02	38.02	36.51	37.14	34,690	-1.34(-3.48%)
Jul 25, 2022	38.70	38.76	37.67	38.48	33,694	-0.19(-0.49%)
Jul 22, 2022	39.87	40.22	38.18	38.67	59,972	-1.18(-2.96%)
Jul 21, 2022	39.13	40.41	38.67	39.85	31,793	+0.76(+1.94%)
Jul 20, 2022	35.79	39.50	35.79	39.09	52,803	+3.32(+9.28%)
Jul 19, 2022	35.19	36.30	34.99	35.77	40,748	+1.29(+3.74%)
Jul 18, 2022	35.28	36.67	33.88	34.48	46,050	-0.49(-1.40%)
Jul 15, 2022	35.87	35.93	34.85	34.97	41,435	-0.23(-0.65%)
Jul 14, 2022	35.00	36.56	34.84	35.20	85,365	-0.34(-0.96%)
Jul 13, 2022	34.41	35.79	34.15	35.54	29,753	+0.30(+0.85%)
Jul 12, 2022	36.71	37.48	35.11	35.24	35,479	-1.37(-3.74%)
Jul 11, 2022	39.03	39.29	36.49	36.61	100,905	-2.87(-7.27%)
Jul 08, 2022	39.13	40.99	38.31	39.48	50,097	+0.19(+0.48%)
Jul 07, 2022	38.33	39.42	38.21	39.29	35,463	+0.75(+1.95%)
Jul 06, 2022	38.39	38.90	37.76	38.54	83,305	+0.33(+0.86%)
Jul 05, 2022	35.05	38.50	34.58	38.21	78,340	+2.55(+7.15%)
Jul 04, 2022	36.88	36.88	35.43	35.66	12,464	-1.31(-3.54%)
Jun 30, 2022				36.97	0	-0.19(-0.51%)
Jun 29, 2022	38.14	38.14	36.78	37.16	37,988	-1.16(-3.03%)
Jun 28, 2022	40.34	41.09	37.99	38.32	65,078	-1.83(-4.56%)
Jun 27, 2022	42.34	42.44	39.63	40.15	50,272	-2.00(-4.74%)
Jun 24, 2022	39.17	42.68	38.87	42.15	88,590	+3.43(+8.86%)
Jun 23, 2022	38.45	39.08	37.39	38.72	91,820	+1.09(+2.90%)
Jun 22, 2022	34.42	39.38	34.40	37.63	159,649	+2.69(+7.70%)
Jun 21, 2022	34.05	35.99	34.05	34.94	104,418	+0.94(+2.76%)
Jun 20, 2022	34.01	34.10	33.38	34.00	46,236	+0.54(+1.61%)
Jun 17, 2022	32.74	34.50	32.74	33.46	656,986	+0.89(+2.73%)
Jun 16, 2022	34.31	34.31	32.35	32.57	142,578	-3.00(-8.43%)
Jun 15, 2022	36.69	36.69	34.97	35.57	136,529	-0.26(-0.73%)
Jun 14, 2022	36.31	36.85	34.85	35.83	121,655	-0.36(-0.99%)
Jun 13, 2022	37.79	38.32	36.11	36.19	99,182	-3.46(-8.73%)
Jun 10, 2022	39.50	40.18	39.04	39.65	60,439	-1.05(-2.58%)
Jun 09, 2022	41.67	41.71	40.18	40.70	53,209	-1.19(-2.84%)
Jun 08, 2022	41.91	42.60	41.59	41.89	71,094	-0.09(-0.21%)
Jun 07, 2022	41.90	43.21	41.56	41.98	82,240	-0.63(-1.48%)
Jun 06, 2022	42.41	43.61	41.77	42.61	89,742	+0.95(+2.28%)
Jun 03, 2022	43.02	43.02	40.20	41.66	150,286	-1.89(-4.34%)
Jun 02, 2022	41.65	44.05	40.01	43.55	101,753	+1.90(+4.56%)
Jun 01, 2022	43.42	44.17	41.65	41.65	80,803	-1.52(-3.52%)
May 31, 2022	44.50	44.96	43.00	43.17	176,081	-1.92(-4.26%)
May 30, 2022	44.17	45.57	44.17	45.09	24,516	+0.92(+2.08%)
May 27, 2022	43.86	44.81	43.56	44.17	67,075	+0.75(+1.73%)
May 26, 2022	42.67	44.07	42.67	43.42	56,575	+0.74(+1.73%)
May 25, 2022	42.29	43.23	41.63	42.68	54,134	+0.68(+1.62%)
May 24, 2022	45.07	45.07	41.91	42.00	86,525	-3.17(-7.02%)
May 20, 2022				45.17	0	+1.14(+2.59%)
May 19, 2022	42.00	44.50	41.70	44.03	123,073	+2.01(+4.78%)
May 18, 2022	41.93	42.79	40.63	42.02	118,810	-0.62(-1.45%)
May 17, 2022	41.06	42.76	40.28	42.64	188,144	+3.37(+8.58%)
May 16, 2022	42.00	42.01	39.18	39.27	83,831	-2.96(-7.01%)
May 13, 2022	39.51	42.44	39.49	42.23	157,706	+3.48(+8.98%)
May 12, 2022	41.66	42.44	37.57	38.75	298,766	-5.69(-12.80%)
May 11, 2022	47.04	47.81	44.25	44.44	128,900	-2.86(-6.05%)
May 10, 2022	48.60	48.95	45.88	47.30	101,104	-0.56(-1.17%)
May 09, 2022	51.28	51.28	47.70	47.86	64,814	-4.21(-8.09%)
May 06, 2022	52.59	53.36	49.48	52.07	49,832	-1.45(-2.71%)
May 05, 2022	59.15	60.06	53.23	53.52	60,644	-6.69(-11.11%)
May 04, 2022	57.53	60.29	56.74	60.21	53,644	+3.00(+5.24%)
May 03, 2022	56.79	57.79	55.73	57.21	60,985	-0.18(-0.31%)

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.