Docebo Inc (TSX: DCBO )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	48.77	50.55	48.19	50.55	33,590	+1.97(+4.06%)
May 05, 2023	48.40	48.91	48.10	48.58	43,932	+0.29(+0.60%)
May 04, 2023	50.51	51.12	48.23	48.29	53,191	-2.74(-5.37%)
May 03, 2023	52.57	52.59	50.90	51.03	19,825	-1.36(-2.60%)
May 02, 2023	52.00	52.55	51.02	52.39	54,606	+0.66(+1.28%)
May 01, 2023	52.40	52.80	51.28	51.73	21,898	-0.87(-1.65%)
Apr 28, 2023	51.29	52.75	51.18	52.60	60,004	+1.73(+3.40%)
Apr 27, 2023	50.20	50.98	49.88	50.87	34,438	+1.25(+2.52%)
Apr 26, 2023	48.89	49.62	48.77	49.62	44,894	+0.79(+1.62%)
Apr 25, 2023	49.87	49.87	48.83	48.83	22,748	-0.91(-1.83%)
Apr 24, 2023	50.61	50.94	49.72	49.74	30,174	-0.85(-1.68%)
Apr 21, 2023	51.00	51.00	50.47	50.59	25,459	-0.11(-0.22%)
Apr 20, 2023	50.65	50.86	50.41	50.70	16,913	-0.14(-0.28%)
Apr 19, 2023	50.44	50.89	50.23	50.84	23,675	+0.49(+0.97%)
Apr 18, 2023	51.50	51.55	49.62	50.35	67,893	-1.09(-2.12%)
Apr 17, 2023	52.28	52.71	51.44	51.44	29,988	-0.90(-1.72%)
Apr 14, 2023	51.86	52.42	51.75	52.34	20,268	+0.10(+0.19%)
Apr 13, 2023	51.93	52.70	51.75	52.24	20,253	+0.45(+0.87%)
Apr 12, 2023	52.52	53.09	51.59	51.79	41,449	-0.42(-0.80%)
Apr 11, 2023	51.33	52.37	51.33	52.21	60,574	+0.47(+0.91%)
Apr 10, 2023	50.81	51.80	50.39	51.74	14,436	+0.77(+1.51%)
Apr 06, 2023				50.97	0	-0.13(-0.25%)
Apr 05, 2023	53.21	53.21	50.78	51.10	37,301	-2.40(-4.49%)
Apr 04, 2023	53.52	53.57	52.52	53.50	19,760	+0.94(+1.79%)
Apr 03, 2023	55.72	55.72	52.07	52.56	50,016	-2.46(-4.47%)
Mar 31, 2023	53.45	55.08	53.45	55.02	55,134	+2.53(+4.82%)
Mar 30, 2023	53.64	53.64	52.22	52.49	33,290	-0.34(-0.64%)
Mar 29, 2023	52.52	53.57	52.48	52.83	24,272	+0.71(+1.36%)
Mar 28, 2023	53.58	53.58	51.85	52.12	21,712	-0.85(-1.60%)
Mar 27, 2023	53.00	53.55	52.53	52.97	24,975	+0.53(+1.01%)
Mar 24, 2023	53.23	53.49	51.46	52.44	19,274	-0.78(-1.47%)
Mar 23, 2023	52.01	54.39	52.01	53.22	54,278	+1.44(+2.78%)
Mar 22, 2023	52.31	52.71	51.33	51.78	16,910	-0.57(-1.09%)
Mar 21, 2023	51.82	52.35	51.31	52.35	11,638	+0.92(+1.79%)
Mar 20, 2023	53.31	53.31	50.88	51.43	39,966	-1.28(-2.43%)
Mar 17, 2023	52.85	53.59	52.42	52.71	99,952	-0.14(-0.26%)
Mar 16, 2023	52.48	53.59	51.69	52.85	31,176	+0.18(+0.34%)
Mar 15, 2023	53.00	53.87	52.02	52.67	48,972	-1.05(-1.95%)
Mar 14, 2023	52.03	53.91	51.62	53.72	74,162	+2.64(+5.17%)
Mar 13, 2023	48.99	51.23	48.30	51.08	64,639	+1.96(+3.99%)
Mar 10, 2023	51.08	51.16	48.53	49.12	53,572	-1.66(-3.27%)
Mar 09, 2023	50.49	54.40	48.75	50.78	66,510	+1.39(+2.81%)
Mar 08, 2023	48.72	49.87	48.47	49.39	27,205	+0.47(+0.96%)
Mar 07, 2023	49.54	50.16	48.58	48.92	31,825	-0.62(-1.25%)
Mar 06, 2023	48.97	50.26	48.96	49.54	30,510	+0.41(+0.83%)
Mar 03, 2023	48.70	49.47	48.70	49.13	31,817	+0.57(+1.17%)
Mar 02, 2023	46.87	48.66	46.87	48.56	36,490	+0.95(+2.00%)

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.