Toronto - Delayed Quote CAD

Docebo Inc. (DCBO.TO)

61.07 +0.83 (+1.38%)
At close: April 26 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 60.36 61.33 60.24 61.07 61.07 20,200
Apr 25, 2024 60.55 60.55 59.80 60.24 60.24 19,700
Apr 24, 2024 61.98 62.00 60.59 61.07 61.07 15,400
Apr 23, 2024 60.04 61.87 60.04 61.49 61.49 28,400
Apr 22, 2024 61.17 61.28 59.97 60.62 60.62 36,900
Apr 19, 2024 61.14 61.35 60.57 61.17 61.17 10,600
Apr 18, 2024 60.98 61.73 60.40 61.21 61.21 17,200
Apr 17, 2024 61.36 61.93 60.67 60.85 60.85 19,300
Apr 16, 2024 59.85 61.21 59.72 60.97 60.97 20,200
Apr 15, 2024 61.81 61.99 59.61 59.73 59.73 14,000
Apr 12, 2024 63.28 63.28 61.61 62.03 62.03 30,000
Apr 11, 2024 63.63 63.91 62.53 63.78 63.78 22,000
Apr 10, 2024 63.50 64.37 63.41 63.58 63.58 21,200
Apr 9, 2024 65.01 65.16 64.28 64.69 64.69 10,100
Apr 8, 2024 65.12 65.86 64.90 64.98 64.98 11,400
Apr 5, 2024 64.78 65.77 64.78 65.00 65.00 15,300
Apr 4, 2024 65.00 65.59 64.35 64.64 64.64 31,500
Apr 3, 2024 64.06 65.26 63.90 64.33 64.33 28,900
Apr 2, 2024 65.28 65.28 62.85 64.06 64.06 89,200
Apr 1, 2024 65.99 66.89 65.80 66.41 66.41 22,400
Mar 28, 2024 67.32 68.27 66.22 66.22 66.22 33,800
Mar 27, 2024 68.10 68.49 67.30 67.86 67.86 21,700
Mar 26, 2024 68.22 69.17 67.70 67.83 67.83 26,000
Mar 25, 2024 68.51 68.67 67.89 68.49 68.49 13,300
Mar 22, 2024 69.65 69.65 68.10 68.55 68.55 23,300
Mar 21, 2024 69.70 70.33 69.22 69.67 69.67 30,700
Mar 20, 2024 68.38 70.07 67.82 69.60 69.60 24,900
Mar 19, 2024 68.65 69.07 67.62 68.43 68.43 22,000
Mar 18, 2024 70.70 70.71 69.15 69.25 69.25 17,300
Mar 15, 2024 71.05 71.73 70.36 70.45 70.45 25,100
Mar 14, 2024 70.13 71.59 69.26 71.04 71.04 35,800
Mar 13, 2024 70.39 70.86 69.37 69.50 69.50 23,900
Mar 12, 2024 70.72 71.24 70.24 70.99 70.99 24,400
Mar 11, 2024 70.27 70.85 69.44 70.76 70.76 35,800
Mar 8, 2024 71.61 71.61 69.04 70.36 70.36 46,500
Mar 7, 2024 70.68 72.70 70.50 71.19 71.19 35,300
Mar 6, 2024 72.13 72.13 70.37 70.99 70.99 47,800
Mar 5, 2024 73.29 73.38 70.63 70.91 70.91 50,100
Mar 4, 2024 73.00 74.34 72.18 73.76 73.76 44,300
Mar 1, 2024 74.30 76.27 72.70 72.93 72.93 114,600
Feb 29, 2024 73.00 74.30 72.50 74.08 74.08 183,900
Feb 28, 2024 73.08 73.99 71.88 73.15 73.15 48,400
Feb 27, 2024 71.75 74.25 71.75 73.45 73.45 56,900
Feb 26, 2024 72.24 72.74 70.40 71.68 71.68 56,300
Feb 23, 2024 68.68 73.73 68.49 72.13 72.13 299,100
Feb 22, 2024 62.46 63.70 61.40 61.62 61.62 37,800
Feb 21, 2024 62.04 62.99 61.73 62.04 62.04 48,600
Feb 20, 2024 62.49 63.99 61.71 62.21 62.21 36,100
Feb 16, 2024 61.57 62.43 61.29 61.37 61.37 25,700
Feb 15, 2024 62.06 62.21 61.34 61.87 61.87 24,500
Feb 14, 2024 60.14 62.41 60.01 62.04 62.04 14,200
Feb 13, 2024 59.66 61.54 59.66 60.17 60.17 75,900
Feb 12, 2024 62.46 62.57 61.10 61.11 61.11 39,200
Feb 9, 2024 60.93 62.77 60.93 62.05 62.05 30,500
Feb 8, 2024 59.93 61.04 59.83 61.03 61.03 59,000
Feb 7, 2024 58.04 60.30 57.40 60.14 60.14 63,300
Feb 6, 2024 56.53 57.98 56.50 57.81 57.81 92,100
Feb 5, 2024 58.56 58.87 56.02 56.48 56.48 79,900
Feb 2, 2024 58.76 59.35 58.23 58.63 58.63 71,500
Feb 1, 2024 60.00 60.00 57.75 59.39 59.39 81,200
Jan 31, 2024 60.54 60.55 58.90 59.04 59.04 64,400
Jan 30, 2024 61.68 62.01 60.86 61.07 61.07 30,100
Jan 29, 2024 59.71 61.94 59.71 61.89 61.89 40,700
Jan 26, 2024 60.22 61.12 59.85 60.12 60.12 31,300
Jan 25, 2024 60.17 61.40 59.21 60.94 60.94 50,100
Jan 24, 2024 60.99 61.40 59.71 59.71 59.71 27,800
Jan 23, 2024 61.60 61.60 59.63 60.37 60.37 30,700
Jan 22, 2024 61.82 63.20 60.61 60.88 60.88 37,300
Jan 19, 2024 62.63 62.63 60.71 62.01 62.01 36,200
Jan 18, 2024 62.44 63.82 62.00 62.09 62.09 63,800
Jan 17, 2024 59.84 61.72 59.00 61.50 61.50 43,700
Jan 16, 2024 62.29 62.29 60.03 60.08 60.08 49,700
Jan 15, 2024 62.48 62.48 61.62 62.18 62.18 21,900
Jan 12, 2024 62.90 63.45 61.75 62.13 62.13 32,500
Jan 11, 2024 62.97 63.46 61.89 62.87 62.87 37,700
Jan 10, 2024 61.59 63.74 61.59 63.13 63.13 54,700
Jan 9, 2024 60.36 62.23 59.96 61.62 61.62 63,500
Jan 8, 2024 58.78 61.07 58.78 60.83 60.83 57,800
Jan 5, 2024 59.66 59.90 57.48 58.50 58.50 109,000
Jan 4, 2024 58.79 60.35 58.26 59.97 59.97 217,800
Jan 3, 2024 59.17 60.40 59.06 59.15 59.15 193,200
Jan 2, 2024 63.97 63.97 59.46 60.07 60.07 80,800
Dec 29, 2023 65.26 65.97 63.96 63.99 63.99 60,700
Dec 28, 2023 67.76 67.76 65.33 65.37 65.37 303,400
Dec 27, 2023 67.68 68.21 67.01 67.11 67.11 24,800
Dec 22, 2023 69.00 69.00 67.23 67.97 67.97 70,400
Dec 21, 2023 68.91 69.42 68.45 69.21 69.21 23,100
Dec 20, 2023 68.69 70.42 68.09 68.21 68.21 123,500
Dec 19, 2023 66.81 69.36 66.80 69.28 69.28 69,400
Dec 18, 2023 65.73 66.67 65.18 66.57 66.57 59,900
Dec 15, 2023 64.41 65.58 63.92 65.48 65.48 73,600
Dec 14, 2023 64.99 64.99 63.20 64.28 64.28 87,300
Dec 13, 2023 63.03 64.73 63.03 64.23 64.23 65,900
Dec 12, 2023 63.14 63.61 62.67 63.09 63.09 45,000
Dec 11, 2023 62.75 63.38 62.22 63.02 63.02 74,100
Dec 8, 2023 61.54 63.39 61.53 62.85 62.85 73,800
Dec 7, 2023 60.25 61.59 59.78 61.53 61.53 133,600
Dec 6, 2023 60.91 61.10 59.93 59.97 59.97 60,800
Dec 5, 2023 60.25 61.07 60.17 60.53 60.53 94,100
Dec 4, 2023 61.16 61.56 60.17 60.60 60.60 66,700
Dec 1, 2023 60.12 61.37 60.05 61.00 61.00 51,300
Nov 30, 2023 61.37 61.67 60.32 60.44 60.44 191,100
Nov 29, 2023 63.13 64.24 60.00 61.24 61.24 111,400
Nov 28, 2023 62.90 63.04 60.61 62.84 62.84 185,300
Nov 27, 2023 64.89 65.97 62.99 63.19 63.19 144,100
Nov 24, 2023 66.34 66.58 64.96 65.29 65.29 69,800
Nov 23, 2023 67.50 67.50 66.15 66.68 66.68 35,800
Nov 22, 2023 71.50 72.49 67.55 67.77 67.77 136,500
Nov 21, 2023 69.83 69.86 68.50 69.21 69.21 47,700
Nov 20, 2023 69.37 70.00 69.37 69.85 69.85 128,900
Nov 17, 2023 69.58 70.11 69.10 69.42 69.42 51,300
Nov 16, 2023 69.80 70.76 69.01 69.58 69.58 66,500
Nov 15, 2023 70.57 71.00 69.13 69.97 69.97 59,200
Nov 14, 2023 65.50 71.71 65.50 70.17 70.17 91,300
Nov 13, 2023 62.70 65.46 62.19 65.08 65.08 91,300
Nov 10, 2023 62.43 63.18 62.09 62.90 62.90 98,700
Nov 9, 2023 60.72 63.35 60.14 62.00 62.00 101,600
Nov 8, 2023 61.21 61.21 58.70 59.46 59.46 72,100
Nov 7, 2023 59.23 61.26 59.23 60.50 60.50 41,300
Nov 6, 2023 59.50 60.05 58.38 59.59 59.59 21,200
Nov 3, 2023 55.20 59.53 55.00 59.50 59.50 57,000
Nov 2, 2023 54.14 56.23 54.14 55.34 55.34 22,400
Nov 1, 2023 54.10 55.11 52.97 53.94 53.94 36,000
Oct 31, 2023 52.85 54.82 52.81 54.73 54.73 60,700
Oct 30, 2023 52.22 53.51 52.22 52.89 52.89 34,000
Oct 27, 2023 52.34 52.64 51.30 51.74 51.74 23,900
Oct 26, 2023 53.26 54.12 51.65 51.88 51.88 36,700
Oct 25, 2023 56.70 56.70 52.50 52.95 52.95 56,500
Oct 24, 2023 54.67 57.16 54.65 56.76 56.76 56,600
Oct 23, 2023 53.52 54.85 53.09 54.49 54.49 27,100
Oct 20, 2023 54.65 55.08 53.78 54.27 54.27 30,000
Oct 19, 2023 54.77 55.44 54.55 55.00 55.00 25,500
Oct 18, 2023 54.76 55.19 54.48 54.70 54.70 27,100
Oct 17, 2023 54.49 55.50 53.76 55.14 55.14 19,100
Oct 16, 2023 55.48 55.77 54.80 55.00 55.00 31,900
Oct 13, 2023 55.91 55.91 54.74 55.46 55.46 23,200
Oct 12, 2023 55.00 56.70 54.33 55.31 55.31 46,800
Oct 11, 2023 54.90 55.46 54.86 55.03 55.03 28,200
Oct 10, 2023 54.01 55.60 54.01 54.86 54.86 45,100
Oct 6, 2023 52.91 55.23 52.73 54.99 54.99 37,100
Oct 5, 2023 53.61 54.00 52.87 53.27 53.27 32,500
Oct 4, 2023 52.18 53.70 52.00 53.62 53.62 31,000
Oct 3, 2023 53.67 54.00 51.52 51.78 51.78 43,300
Oct 2, 2023 55.11 55.23 53.34 53.99 53.99 33,800
Sep 29, 2023 53.92 55.26 53.67 55.08 55.08 69,000
Sep 28, 2023 51.06 53.77 51.00 52.92 52.92 43,000
Sep 27, 2023 52.35 52.35 50.31 51.02 51.02 45,900
Sep 26, 2023 52.33 52.33 50.37 51.23 51.23 23,100
Sep 25, 2023 52.33 53.03 52.00 52.66 52.66 28,900
Sep 22, 2023 53.24 53.74 52.60 52.60 52.60 43,400
Sep 21, 2023 54.41 54.62 52.70 52.88 52.88 43,100
Sep 20, 2023 55.63 56.10 54.77 54.77 54.77 45,600
Sep 19, 2023 55.64 55.83 54.28 55.24 55.24 51,900
Sep 18, 2023 55.99 57.50 55.75 56.62 56.62 42,000
Sep 15, 2023 55.66 56.08 54.59 55.90 55.90 72,100
Sep 14, 2023 53.69 56.12 53.32 55.79 55.79 87,700
Sep 13, 2023 54.79 54.82 53.58 53.92 53.92 66,100
Sep 12, 2023 55.46 55.99 54.73 54.90 54.90 41,000
Sep 11, 2023 55.49 56.04 54.74 55.67 55.67 38,300
Sep 8, 2023 56.40 56.40 54.30 55.10 55.10 51,900
Sep 7, 2023 55.51 56.49 55.16 56.45 56.45 38,400
Sep 6, 2023 58.92 59.00 55.93 55.98 55.98 50,200
Sep 5, 2023 58.34 59.00 57.81 58.98 58.98 56,400
Sep 1, 2023 59.18 59.91 58.50 58.69 58.69 41,600
Aug 31, 2023 57.55 59.85 57.55 59.03 59.03 188,300
Aug 30, 2023 57.50 59.35 57.00 57.50 57.50 112,200
Aug 29, 2023 58.50 58.50 57.06 57.50 57.50 68,700
Aug 28, 2023 61.77 62.00 58.65 58.66 58.66 44,500
Aug 25, 2023 61.30 62.00 60.74 61.28 61.28 73,600
Aug 24, 2023 62.90 62.90 60.33 61.33 61.33 59,500
Aug 23, 2023 59.86 62.95 59.86 62.12 62.12 147,600
Aug 22, 2023 58.03 60.00 58.03 60.00 60.00 173,500
Aug 21, 2023 55.56 58.75 55.16 58.33 58.33 86,700
Aug 18, 2023 54.57 55.35 53.90 55.15 55.15 102,400
Aug 17, 2023 51.59 55.15 50.48 54.92 54.92 85,700
Aug 16, 2023 50.78 52.15 50.78 51.60 51.60 36,600
Aug 15, 2023 50.69 51.01 50.01 50.84 50.84 33,800
Aug 14, 2023 48.41 50.64 48.20 50.43 50.43 44,800
Aug 11, 2023 49.07 49.10 48.32 48.59 48.59 57,700
Aug 10, 2023 46.00 49.44 46.00 49.28 49.28 74,300
Aug 9, 2023 47.37 47.94 46.95 47.49 47.49 100,500
Aug 8, 2023 49.40 49.40 46.99 47.50 47.50 67,900
Aug 4, 2023 50.07 50.52 48.97 49.98 49.98 28,000
Aug 3, 2023 49.68 50.51 49.20 49.66 49.66 30,800
Aug 2, 2023 50.96 51.34 48.76 50.30 50.30 68,700
Aug 1, 2023 50.99 52.00 50.37 51.96 51.96 134,200
Jul 31, 2023 50.59 51.17 50.41 50.74 50.74 75,100
Jul 28, 2023 50.13 50.76 49.58 50.23 50.23 34,800
Jul 27, 2023 50.27 50.88 49.41 49.76 49.76 32,000
Jul 26, 2023 49.80 50.54 49.41 50.14 50.14 38,800
Jul 25, 2023 51.70 52.00 49.98 50.10 50.10 40,400
Jul 24, 2023 51.14 52.00 51.03 51.72 51.72 61,000
Jul 21, 2023 50.93 51.44 50.29 51.16 51.16 48,500
Jul 20, 2023 50.04 50.15 49.07 50.09 50.09 51,300
Jul 19, 2023 51.96 52.00 50.06 50.18 50.18 56,800
Jul 18, 2023 51.39 51.93 50.69 51.36 51.36 29,200
Jul 17, 2023 50.62 52.05 50.62 51.73 51.73 18,100
Jul 14, 2023 51.24 52.00 50.40 50.91 50.91 43,800
Jul 13, 2023 50.00 51.77 49.73 50.66 50.66 45,400
Jul 12, 2023 50.81 50.81 49.11 49.11 49.11 32,800
Jul 11, 2023 50.81 51.03 49.65 50.38 50.38 37,200
Jul 10, 2023 49.98 50.89 49.59 50.46 50.46 47,500
Jul 7, 2023 50.20 50.55 49.43 49.63 49.63 38,800
Jul 6, 2023 51.35 51.35 49.81 49.85 49.85 49,600
Jul 5, 2023 52.50 52.50 50.75 51.79 51.79 43,100
Jul 4, 2023 51.30 53.66 51.30 52.69 52.69 35,000
Jun 30, 2023 51.00 52.60 50.94 52.44 52.44 55,400
Jun 29, 2023 51.45 52.35 50.77 50.91 50.91 32,400
Jun 28, 2023 50.48 51.76 50.28 51.60 51.60 58,600
Jun 27, 2023 48.33 50.38 48.03 50.15 50.15 66,400
Jun 26, 2023 48.71 49.47 48.11 48.26 48.26 28,100
Jun 23, 2023 47.55 48.74 47.07 48.74 48.74 50,100
Jun 22, 2023 48.83 49.00 47.72 47.92 47.92 45,500
Jun 21, 2023 50.01 50.23 47.53 49.02 49.02 58,900
Jun 20, 2023 50.96 51.54 50.03 50.32 50.32 29,200
Jun 19, 2023 50.01 51.51 50.00 51.51 51.51 24,000
Jun 16, 2023 50.96 50.96 49.89 49.90 49.90 40,700
Jun 15, 2023 50.09 50.74 49.41 50.60 50.60 49,900
Jun 14, 2023 49.99 50.51 49.39 50.15 50.15 47,200
Jun 13, 2023 49.63 50.05 48.95 49.38 49.38 35,600
Jun 12, 2023 47.55 49.71 47.55 49.54 49.54 51,600
Jun 9, 2023 48.40 48.68 47.01 47.36 47.36 38,100
Jun 8, 2023 47.66 48.60 46.90 48.24 48.24 78,500
Jun 7, 2023 47.66 48.85 47.41 47.76 47.76 59,500
Jun 6, 2023 47.02 47.84 46.05 47.66 47.66 78,900
Jun 5, 2023 46.50 47.34 46.13 46.73 46.73 34,800
Jun 2, 2023 47.48 47.52 46.20 46.54 46.54 32,300
Jun 1, 2023 46.38 47.30 45.71 47.00 47.00 57,200
May 31, 2023 44.29 46.54 44.00 46.48 46.48 168,500
May 30, 2023 44.96 45.16 44.38 44.69 44.69 42,900
May 29, 2023 44.05 44.74 44.05 44.71 44.71 10,600
May 26, 2023 43.22 44.51 43.22 44.01 44.01 29,400
May 25, 2023 44.31 44.56 43.30 43.34 43.34 23,700
May 24, 2023 43.00 43.87 42.59 43.61 43.61 40,500
May 23, 2023 44.51 45.44 43.25 43.25 43.25 37,000
May 19, 2023 43.37 45.24 43.37 45.23 45.23 70,900
May 18, 2023 43.48 44.15 43.01 43.37 43.37 42,000
May 17, 2023 43.59 43.59 42.86 43.27 43.27 37,900
May 16, 2023 43.28 44.43 42.97 43.55 43.55 68,800
May 15, 2023 40.83 43.47 40.24 43.47 43.47 59,700
May 12, 2023 41.12 42.08 39.81 40.60 40.60 143,400
May 11, 2023 47.94 47.95 40.75 41.12 41.12 184,500
May 10, 2023 49.79 51.07 49.21 49.51 49.51 22,900
May 9, 2023 50.65 50.68 49.79 50.38 50.38 52,200
May 8, 2023 48.77 50.55 48.19 50.55 50.55 33,600
May 5, 2023 48.40 48.91 48.10 48.58 48.58 43,900
May 4, 2023 50.51 51.12 48.23 48.29 48.29 53,200
May 3, 2023 52.57 52.59 50.90 51.03 51.03 19,800
May 2, 2023 52.00 52.55 51.02 52.39 52.39 54,600
May 1, 2023 52.40 52.80 51.28 51.73 51.73 21,900
Apr 28, 2023 51.29 52.75 51.17 52.60 52.60 60,000
Apr 27, 2023 50.20 50.98 49.88 50.87 50.87 34,400
Apr 26, 2023 48.89 49.62 48.77 49.62 49.62 44,900

Related Tickers

KXS.TO Kinaxis Inc.
150.21
+0.43%
 
DND.TO Dye & Durham Limited
14.52
-0.21%
 
DSG.TO The Descartes Systems Group Inc.
128.80
-0.19%
 
ENGH.TO Enghouse Systems Limited
29.93
-0.17%
 
OTEX.TO Open Text Corporation
48.78
-0.14%
 
LSPD.TO Lightspeed Commerce Inc.
18.31
+1.27%
 
LMN.V Lumine Group Inc.
38.04
+3.01%
 
TCS.TO Tecsys Inc.
38.56
+2.80%
 
CMG.TO Computer Modelling Group Ltd.
10.60
+2.42%
 
DTOL.TO D2L Inc.
8.60
+4.24%