Docebo Inc (TSX: DCBO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	92.74	94.02	91.30	92.49	65,342	+0.17(+0.18%)
Sep 29, 2021	93.59	94.75	92.00	92.32	64,078	-1.23(-1.31%)
Sep 28, 2021	96.65	96.65	92.54	93.55	120,235	-4.65(-4.74%)
Sep 27, 2021	104.98	105.46	97.82	98.20	161,511	-7.67(-7.24%)
Sep 24, 2021	106.34	106.54	102.31	105.87	83,842	-1.03(-0.96%)
Sep 23, 2021	111.51	111.51	105.34	106.90	164,617	-4.55(-4.08%)
Sep 22, 2021	111.74	112.24	110.57	111.45	87,120	-0.15(-0.13%)
Sep 21, 2021	112.00	112.20	109.88	111.60	94,032	-0.25(-0.22%)
Sep 20, 2021	108.40	112.55	107.46	111.85	182,265	+1.15(+1.04%)
Sep 17, 2021	112.00	112.49	109.80	110.70	1,068,625	-6.40(-5.47%)
Sep 16, 2021	114.00	117.55	111.92	117.10	344,836	+3.33(+2.93%)
Sep 15, 2021	107.00	115.00	106.39	113.77	399,715	+6.77(+6.33%)
Sep 14, 2021	105.40	107.00	104.28	107.00	154,576	+1.86(+1.77%)
Sep 13, 2021	107.54	107.54	104.21	105.14	214,941	-1.86(-1.74%)
Sep 10, 2021	106.67	107.00	104.51	107.00	144,422	+0.36(+0.34%)
Sep 09, 2021	103.00	107.00	100.29	106.64	150,169	+3.55(+3.44%)
Sep 08, 2021	111.79	111.79	102.98	103.09	145,702	-8.87(-7.92%)
Sep 07, 2021	112.09	112.41	108.78	111.96	171,100	+1.04(+0.94%)
Sep 03, 2021		110.92	110.92	110.92	0	+4.97(+4.69%)
Sep 02, 2021	104.96	106.31	102.68	105.95	228,034	+0.99(+0.94%)
Sep 01, 2021	105.99	106.00	104.05	104.96	132,922	-1.04(-0.98%)
Aug 31, 2021	106.00	106.00	104.25	106.00	150,326	+0.00(+0.00%)
Aug 30, 2021	105.00	106.26	103.70	106.00	219,338	+1.52(+1.45%)
Aug 27, 2021	103.27	105.00	103.27	104.48	138,652	+1.21(+1.17%)
Aug 26, 2021	100.10	105.00	100.00	103.27	92,616	+3.27(+3.27%)
Aug 25, 2021	99.00	100.00	98.38	100.00	271,915	+1.00(+1.01%)
Aug 24, 2021	98.95	99.02	98.28	99.00	122,161	+0.00(+0.00%)
Aug 23, 2021	98.21	99.68	97.80	99.00	108,143	+1.00(+1.02%)
Aug 20, 2021	98.34	100.54	96.40	98.00	126,481	-0.87(-0.88%)
Aug 19, 2021	96.50	99.00	96.00	98.87	206,639	+1.81(+1.86%)
Aug 18, 2021	91.76	97.45	91.57	97.06	242,850	+5.68(+6.22%)
Aug 17, 2021	88.83	92.53	88.25	91.38	103,374	+2.21(+2.48%)
Aug 16, 2021	89.83	91.00	88.05	89.17	112,729	-0.72(-0.80%)
Aug 13, 2021	86.00	90.00	84.94	89.89	306,947	+4.17(+4.86%)
Aug 12, 2021	82.18	86.00	80.32	85.72	209,383	+3.55(+4.32%)
Aug 11, 2021	82.76	83.92	81.25	82.17	95,600	-0.58(-0.70%)
Aug 10, 2021	85.77	86.50	80.90	82.75	100,293	-3.02(-3.52%)
Aug 09, 2021	85.74	86.28	83.84	85.77	60,944	-0.07(-0.08%)
Aug 06, 2021	88.18	88.50	84.99	85.84	96,411	-2.59(-2.93%)
Aug 05, 2021	87.50	88.50	86.68	88.43	127,824	+0.99(+1.13%)
Aug 04, 2021	87.24	87.50	85.38	87.44	54,966	+0.12(+0.14%)
Aug 03, 2021	87.00	87.74	84.11	87.32	74,173	+4.32(+5.20%)
Jul 30, 2021		83.00	83.00	83.00	0	+0.84(+1.02%)
Jul 29, 2021	82.61	83.00	80.80	82.16	70,687	-0.41(-0.50%)
Jul 28, 2021	81.81	83.00	80.14	82.57	63,250	+0.57(+0.70%)
Jul 27, 2021	80.05	82.11	78.75	82.00	49,800	+1.55(+1.93%)
Jul 26, 2021	82.23	82.65	79.80	80.45	77,912	-1.46(-1.78%)
Jul 23, 2021	78.86	82.00	78.86	81.91	140,661	+2.85(+3.60%)
Jul 22, 2021	80.00	80.12	78.37	79.06	67,662	-0.85(-1.06%)
Jul 21, 2021	78.49	80.00	77.19	79.91	30,457	+2.01(+2.58%)
Jul 20, 2021	76.01	78.24	76.00	77.90	63,225	+2.06(+2.72%)
Jul 19, 2021	74.93	77.19	73.57	75.84	37,373	+0.46(+0.61%)
Jul 16, 2021	74.05	76.28	74.01	75.38	29,850	+1.52(+2.06%)
Jul 15, 2021	73.34	75.02	72.50	73.86	50,095	+0.52(+0.71%)
Jul 14, 2021	76.99	76.99	73.07	73.34	84,583	-2.88(-3.78%)
Jul 13, 2021	75.75	77.77	75.09	76.22	32,845	+0.68(+0.90%)
Jul 12, 2021	78.20	78.55	75.23	75.54	51,101	-1.49(-1.93%)
Jul 09, 2021	77.50	78.00	76.87	77.03	21,796	-0.91(-1.17%)
Jul 08, 2021	77.41	78.20	75.71	77.94	77,476	-1.22(-1.54%)
Jul 07, 2021	80.00	80.00	77.18	79.16	105,618	-0.53(-0.67%)
Jul 06, 2021	77.50	80.78	77.50	79.69	148,829	+3.40(+4.46%)
Jul 05, 2021	76.20	77.26	75.81	76.29	27,943	-0.46(-0.60%)

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.