Toronto - Delayed Quote CAD

Docebo Inc. (DCBO.TO)

43.44

-0.44

(-1.00%)

At close: May 6 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 6, 2025	43.38	43.76	43.26	43.44	43.44	44,187
May 5, 2025	43.32	44.13	43.32	43.88	43.88	59,700
May 2, 2025	44.01	44.27	43.73	43.80	43.80	46,200
May 1, 2025	43.21	44.14	43.21	43.48	43.48	58,100
Apr 30, 2025	42.94	43.59	42.94	43.18	43.18	54,600
Apr 29, 2025	43.77	44.05	43.53	43.76	43.76	34,200
Apr 28, 2025	44.36	44.61	43.19	43.74	43.74	25,100
Apr 25, 2025	44.39	44.88	44.09	44.18	44.18	31,400
Apr 24, 2025	41.50	44.37	41.50	44.27	44.27	52,600
Apr 23, 2025	41.63	42.85	41.63	41.97	41.97	51,900
Apr 22, 2025	39.44	41.14	39.32	40.74	40.74	68,300
Apr 21, 2025	40.30	40.30	39.06	39.73	39.73	43,200
Apr 17, 2025	40.27	40.92	40.27	40.42	40.42	42,200
Apr 16, 2025	40.50	41.25	40.00	40.54	40.54	58,700
Apr 15, 2025	40.94	41.86	40.94	41.06	41.06	28,000
Apr 14, 2025	41.76	42.96	40.99	41.08	41.08	40,100
Apr 11, 2025	40.60	41.49	40.12	41.30	41.30	41,200
Apr 10, 2025	42.25	42.26	40.23	41.10	41.10	52,000
Apr 9, 2025	38.81	43.22	38.13	42.90	42.90	82,900
Apr 8, 2025	40.18	40.59	37.96	38.48	38.48	81,100
Apr 7, 2025	37.98	40.11	37.25	38.71	38.71	95,500
Apr 4, 2025	39.21	40.34	38.22	39.35	39.35	124,000
Apr 3, 2025	41.22	42.09	40.69	40.82	40.82	64,200
Apr 2, 2025	42.55	44.12	42.53	43.96	43.96	62,200
Apr 1, 2025	41.02	42.43	41.02	42.33	42.33	45,800
Mar 31, 2025	42.00	42.00	40.11	41.39	41.39	59,700
Mar 28, 2025	44.39	44.44	41.91	41.99	41.99	42,400
Mar 27, 2025	43.21	45.08	43.21	44.29	44.29	78,700
Mar 26, 2025	44.33	44.88	43.33	43.55	43.55	40,400
Mar 25, 2025	44.36	44.97	44.33	44.64	44.64	31,900
Mar 24, 2025	43.58	44.65	43.58	44.38	44.38	45,000
Mar 21, 2025	43.34	43.51	42.53	43.17	43.17	47,600
Mar 20, 2025	43.00	44.12	42.01	43.51	43.51	85,700
Mar 19, 2025	42.76	43.50	42.76	43.21	43.21	47,000
Mar 18, 2025	42.29	42.65	41.67	42.49	42.49	59,100
Mar 17, 2025	41.44	42.97	41.44	42.24	42.24	33,600
Mar 14, 2025	42.36	43.26	42.25	42.36	42.36	41,600
Mar 13, 2025	42.43	42.65	41.43	41.80	41.80	77,000
Mar 12, 2025	43.21	43.94	42.28	42.43	42.43	65,900
Mar 11, 2025	42.41	44.11	42.41	42.92	42.92	115,000
Mar 10, 2025	43.74	43.74	41.94	42.76	42.76	96,700
Mar 7, 2025	45.80	46.00	43.97	44.69	44.69	51,900
Mar 6, 2025	46.47	47.14	45.17	45.53	45.53	86,000
Mar 5, 2025	46.00	47.97	45.60	47.65	47.65	143,300
Mar 4, 2025	47.72	47.72	44.74	45.00	45.00	150,400
Mar 3, 2025	46.22	49.32	46.22	48.05	48.05	99,400
Feb 28, 2025	50.50	50.50	40.30	46.40	46.40	385,700
Feb 27, 2025	54.84	55.46	53.85	53.85	53.85	36,700
Feb 26, 2025	55.58	55.89	54.13	54.47	54.47	58,000
Feb 25, 2025	55.03	55.13	53.92	55.02	55.02	67,700
Feb 24, 2025	55.79	56.00	54.12	55.06	55.06	67,900
Feb 21, 2025	56.59	56.89	55.81	55.99	55.99	61,000
Feb 20, 2025	58.37	58.37	56.84	57.00	57.00	42,700
Feb 19, 2025	59.21	59.45	58.03	58.85	58.85	28,900
Feb 18, 2025	60.33	60.33	58.81	59.43	59.43	25,800
Feb 14, 2025	60.39	61.64	59.49	59.89	59.89	48,000
Feb 13, 2025	59.88	60.42	59.67	60.42	60.42	18,600
Feb 12, 2025	59.86	60.40	59.32	59.32	59.32	24,400
Feb 11, 2025	60.13	61.59	60.13	60.65	60.65	50,900
Feb 10, 2025	59.95	61.35	59.95	61.16	61.16	19,900
Feb 7, 2025	60.63	61.01	59.63	59.90	59.90	25,500
Feb 6, 2025	61.47	61.98	60.35	60.54	60.54	33,500
Feb 5, 2025	59.35	60.81	59.35	60.81	60.81	21,500
Feb 4, 2025	60.18	60.45	59.56	59.61	59.61	22,200
Feb 3, 2025	59.75	60.45	58.81	60.00	60.00	38,400
Jan 31, 2025	62.08	62.93	60.78	60.80	60.80	43,900
Jan 30, 2025	62.53	63.15	61.69	62.07	62.07	35,500
Jan 29, 2025	62.13	62.43	60.27	62.25	62.25	67,400
Jan 28, 2025	61.55	62.29	60.92	61.91	61.91	80,400
Jan 27, 2025	61.49	62.79	60.19	61.55	61.55	50,200
Jan 24, 2025	61.40	62.88	61.11	62.00	62.00	31,600
Jan 23, 2025	62.00	62.00	60.82	61.43	61.43	35,800
Jan 22, 2025	61.05	61.88	60.71	61.81	61.81	46,200
Jan 21, 2025	60.79	61.47	60.58	60.74	60.74	32,700
Jan 20, 2025	60.79	61.50	60.68	60.79	60.79	3,700
Jan 17, 2025	61.80	62.85	60.79	60.84	60.84	30,300
Jan 16, 2025	61.25	61.99	61.06	61.80	61.80	13,400
Jan 15, 2025	61.20	61.94	60.82	61.12	61.12	31,000
Jan 14, 2025	60.44	61.61	60.05	60.49	60.49	33,900
Jan 13, 2025	60.36	60.51	59.88	60.31	60.31	43,900
Jan 10, 2025	61.50	61.50	60.13	61.04	61.04	37,600
Jan 9, 2025	62.50	62.57	62.05	62.30	62.30	6,600
Jan 8, 2025	62.01	62.80	61.84	62.45	62.45	68,700
Jan 7, 2025	63.58	63.83	62.11	62.17	62.17	61,500
Jan 6, 2025	64.05	65.02	63.51	63.84	63.84	61,300
Jan 3, 2025	64.95	65.07	60.91	63.88	63.88	56,100
Jan 2, 2025	64.47	65.81	64.47	65.29	65.29	19,900
Dec 31, 2024	64.72	65.69	64.28	64.46	64.46	18,800
Dec 30, 2024	64.78	65.16	64.17	64.68	64.68	26,300
Dec 27, 2024	66.18	66.51	64.88	65.83	65.83	25,600
Dec 24, 2024	66.68	67.03	65.43	66.68	66.68	15,400
Dec 23, 2024	66.41	66.92	65.83	65.88	65.88	25,200
Dec 20, 2024	65.85	67.64	65.56	66.45	66.45	37,900
Dec 19, 2024	67.53	69.70	66.33	66.41	66.41	58,500
Dec 18, 2024	71.09	71.11	67.76	67.78	67.78	57,900
Dec 17, 2024	70.38	71.76	69.01	70.91	70.91	81,800
Dec 16, 2024	71.59	71.94	70.29	70.57	70.57	54,100
Dec 13, 2024	71.08	71.95	70.81	71.56	71.56	63,400
Dec 12, 2024	70.53	71.25	70.06	71.05	71.05	35,000
Dec 11, 2024	72.00	72.00	70.43	70.62	70.62	30,500
Dec 10, 2024	69.28	71.93	68.88	70.83	70.83	74,300
Dec 9, 2024	69.47	69.64	66.94	69.13	69.13	50,800
Dec 6, 2024	69.96	70.80	69.49	69.49	69.49	26,900
Dec 5, 2024	70.90	70.90	69.56	69.56	69.56	36,300
Dec 4, 2024	69.94	71.24	69.94	70.37	70.37	85,400
Dec 3, 2024	68.43	70.20	68.39	69.82	69.82	47,700
Dec 2, 2024	70.32	70.32	68.29	68.47	68.47	22,600
Nov 29, 2024	69.91	70.32	69.55	69.74	69.74	34,600
Nov 28, 2024	69.15	69.60	69.13	69.51	69.51	12,100
Nov 27, 2024	68.33	69.79	67.80	69.34	69.34	50,700
Nov 26, 2024	69.30	70.56	68.70	68.92	68.92	49,100
Nov 25, 2024	68.96	69.85	68.38	69.54	69.54	73,600
Nov 22, 2024	68.04	68.63	67.33	68.45	68.45	46,100
Nov 21, 2024	67.54	67.78	66.82	67.78	67.78	39,200
Nov 20, 2024	67.30	67.33	65.91	67.22	67.22	33,700
Nov 19, 2024	65.01	66.92	64.99	66.39	66.39	44,800
Nov 18, 2024	65.95	66.53	65.30	65.77	65.77	37,600
Nov 15, 2024	66.67	67.02	65.50	65.90	65.90	39,900
Nov 14, 2024	70.28	70.74	66.50	66.56	66.56	51,900
Nov 13, 2024	69.72	71.60	69.34	69.83	69.83	105,800
Nov 12, 2024	69.71	70.98	69.62	69.64	69.64	65,500
Nov 11, 2024	72.00	72.00	69.42	69.75	69.75	89,900
Nov 8, 2024	71.85	75.08	70.11	71.55	71.55	89,000
Nov 7, 2024	69.93	71.69	69.93	70.92	70.92	53,000
Nov 6, 2024	68.50	70.83	68.50	70.40	70.40	43,500
Nov 5, 2024	67.07	69.07	67.07	68.50	68.50	44,500
Nov 4, 2024	66.45	67.80	65.26	66.65	66.65	31,000
Nov 1, 2024	63.73	67.82	63.73	67.54	67.54	58,900
Oct 31, 2024	63.53	63.76	62.43	63.42	63.42	42,000
Oct 30, 2024	63.92	64.62	63.76	63.97	63.97	28,300
Oct 29, 2024	64.05	64.86	63.84	64.49	64.49	39,600
Oct 28, 2024	64.34	64.76	64.03	64.03	64.03	16,200
Oct 25, 2024	64.01	64.30	63.46	63.95	63.95	14,800
Oct 24, 2024	62.77	64.05	62.76	63.72	63.72	16,600
Oct 23, 2024	63.36	63.54	61.43	62.23	62.23	34,300
Oct 22, 2024	63.95	64.62	63.53	63.81	63.81	42,900
Oct 21, 2024	64.07	64.25	63.14	64.04	64.04	17,100
Oct 18, 2024	63.60	64.12	63.21	63.56	63.56	23,100
Oct 17, 2024	63.05	63.76	62.92	63.33	63.33	19,100
Oct 16, 2024	62.44	63.17	61.84	62.64	62.64	24,200
Oct 15, 2024	61.98	62.35	61.15	61.81	61.81	20,700
Oct 11, 2024	59.42	61.43	59.42	61.24	61.24	19,900
Oct 10, 2024	59.97	59.97	58.94	59.68	59.68	17,400
Oct 9, 2024	59.37	60.21	59.13	60.00	60.00	16,800
Oct 8, 2024	58.69	60.20	58.47	59.37	59.37	27,200
Oct 7, 2024	58.18	58.75	57.87	58.40	58.40	13,600
Oct 4, 2024	57.90	59.41	57.84	58.84	58.84	22,700
Oct 3, 2024	57.39	57.59	56.60	57.59	57.59	17,100
Oct 2, 2024	59.05	59.23	57.31	57.41	57.41	36,500
Oct 1, 2024	59.94	59.94	58.42	58.91	58.91	16,500
Sep 30, 2024	59.68	59.80	58.00	59.68	59.68	24,700
Sep 27, 2024	60.65	60.65	59.34	59.80	59.80	16,700
Sep 26, 2024	60.54	61.10	60.11	60.62	60.62	10,600
Sep 25, 2024	60.82	60.82	60.08	60.25	60.25	13,700
Sep 24, 2024	61.21	61.21	60.46	60.68	60.68	25,900
Sep 23, 2024	63.13	63.49	61.20	61.34	61.34	26,700
Sep 20, 2024	61.50	63.44	61.37	63.12	63.12	52,000
Sep 19, 2024	60.09	61.33	60.00	61.30	61.30	51,000
Sep 18, 2024	58.48	60.05	57.96	59.24	59.24	41,300
Sep 17, 2024	58.86	58.90	57.60	58.48	58.48	26,400
Sep 16, 2024	57.67	58.77	57.42	58.29	58.29	14,000
Sep 13, 2024	57.38	58.00	57.15	57.70	57.70	11,400
Sep 12, 2024	56.09	58.08	55.65	57.24	57.24	32,300
Sep 11, 2024	56.20	56.95	55.90	56.03	56.03	18,200
Sep 10, 2024	55.01	56.65	54.62	56.65	56.65	23,800
Sep 9, 2024	54.67	55.74	54.62	55.35	55.35	40,700
Sep 6, 2024	57.43	58.05	54.22	54.48	54.48	55,300
Sep 5, 2024	57.07	58.00	57.07	57.40	57.40	15,500
Sep 4, 2024	57.90	58.77	57.08	57.48	57.48	21,900
Sep 3, 2024	57.72	58.69	57.48	57.73	57.73	30,500
Aug 30, 2024	58.04	58.93	57.87	57.90	57.90	125,700
Aug 29, 2024	57.45	58.86	57.45	58.09	58.09	45,400
Aug 28, 2024	61.02	61.34	57.91	57.91	57.91	46,600
Aug 27, 2024	60.28	61.47	59.87	61.31	61.31	28,400
Aug 26, 2024	59.68	60.91	59.65	60.31	60.31	34,800
Aug 23, 2024	58.54	60.42	58.54	59.65	59.65	34,300
Aug 22, 2024	59.47	59.82	58.76	59.12	59.12	46,200
Aug 21, 2024	57.88	59.59	57.72	59.47	59.47	29,300
Aug 20, 2024	57.97	58.27	57.72	57.87	57.87	20,500
Aug 19, 2024	57.50	57.99	57.28	57.77	57.77	25,100
Aug 16, 2024	57.67	58.09	57.31	57.60	57.60	18,600
Aug 15, 2024	57.39	58.18	57.32	57.67	57.67	26,500
Aug 14, 2024	57.54	57.90	56.20	56.62	56.62	39,000
Aug 13, 2024	58.36	58.44	57.20	57.32	57.32	36,600
Aug 12, 2024	57.35	58.34	57.13	57.92	57.92	51,400
Aug 9, 2024	57.18	57.91	54.17	57.25	57.25	62,900
Aug 8, 2024	53.12	57.69	51.59	57.17	57.17	172,500
Aug 7, 2024	50.54	51.27	49.56	50.02	50.02	31,600
Aug 6, 2024	48.55	51.05	48.55	50.41	50.41	42,200
Aug 2, 2024	50.47	51.22	49.81	50.82	50.82	93,000
Aug 1, 2024	55.03	55.30	52.43	52.43	52.43	44,400
Jul 31, 2024	53.50	55.17	53.20	55.12	55.12	68,900
Jul 30, 2024	53.30	53.50	52.48	52.90	52.90	31,200
Jul 29, 2024	53.22	53.30	52.50	53.15	53.15	19,400
Jul 26, 2024	52.91	53.50	52.50	53.07	53.07	20,400
Jul 25, 2024	52.12	53.42	51.93	52.33	52.33	21,800
Jul 24, 2024	52.44	52.99	51.98	52.22	52.22	19,300
Jul 23, 2024	51.97	53.11	51.97	52.91	52.91	18,600
Jul 22, 2024	51.82	52.27	51.55	52.16	52.16	22,700
Jul 19, 2024	51.22	51.50	51.02	51.46	51.46	11,200
Jul 18, 2024	51.63	51.63	50.68	50.83	50.83	51,000
Jul 17, 2024	52.24	52.76	51.26	51.49	51.49	21,200
Jul 16, 2024	52.43	53.31	52.43	52.99	52.99	40,600
Jul 15, 2024	52.40	52.88	51.93	52.07	52.07	20,500
Jul 12, 2024	52.08	52.40	51.81	52.23	52.23	45,100
Jul 11, 2024	52.14	52.28	51.70	51.81	51.81	21,400
Jul 10, 2024	52.00	52.27	51.15	51.62	51.62	36,000
Jul 9, 2024	52.34	52.34	51.50	51.99	51.99	19,200
Jul 8, 2024	51.82	52.66	51.24	52.46	52.46	45,300
Jul 5, 2024	52.64	53.01	51.78	51.92	51.92	25,100
Jul 4, 2024	52.59	53.38	52.46	53.18	53.18	28,300
Jul 3, 2024	52.78	52.86	52.30	52.58	52.58	20,400
Jul 2, 2024	51.74	52.97	51.74	52.77	52.77	22,100
Jun 28, 2024	52.95	53.16	52.50	52.83	52.83	37,100
Jun 27, 2024	52.06	53.00	52.06	52.70	52.70	27,100
Jun 26, 2024	52.06	52.73	52.06	52.09	52.09	14,200
Jun 25, 2024	51.21	52.05	50.46	51.96	51.96	31,400
Jun 24, 2024	50.31	50.68	49.92	50.23	50.23	22,400
Jun 21, 2024	50.23	50.89	49.99	50.54	50.54	67,100
Jun 20, 2024	51.10	51.30	49.17	50.33	50.33	34,000
Jun 19, 2024	51.05	52.30	50.00	50.30	50.30	29,000
Jun 18, 2024	51.89	52.36	51.14	51.14	51.14	25,500
Jun 17, 2024	51.53	52.00	50.88	51.95	51.95	85,500
Jun 14, 2024	52.13	52.38	51.34	51.80	51.80	48,300
Jun 13, 2024	52.58	53.08	51.57	51.99	51.99	47,100
Jun 12, 2024	52.96	53.10	51.92	52.48	52.48	62,300
Jun 11, 2024	52.40	52.88	51.88	52.33	52.33	32,500
Jun 10, 2024	52.10	52.50	51.84	52.36	52.36	32,400
Jun 7, 2024	51.15	52.58	51.15	52.27	52.27	83,900
Jun 6, 2024	51.10	51.53	50.69	50.98	50.98	38,000
Jun 5, 2024	49.52	51.21	49.20	51.11	51.11	41,700
Jun 4, 2024	48.55	49.36	48.37	49.17	49.17	37,100
Jun 3, 2024	47.06	48.64	47.05	48.61	48.61	93,400
May 31, 2024	47.10	47.46	46.09	46.88	46.88	138,300
May 30, 2024	49.38	49.40	47.38	47.38	47.38	49,000
May 29, 2024	49.47	50.54	49.47	49.72	49.72	38,900
May 28, 2024	49.04	50.64	47.78	49.96	49.96	81,800
May 27, 2024	49.48	49.48	48.50	48.52	48.52	12,800
May 24, 2024	49.55	49.55	48.50	48.86	48.86	72,800
May 23, 2024	50.16	50.28	49.10	49.21	49.21	54,200
May 22, 2024	49.27	50.84	49.27	50.06	50.06	53,800
May 21, 2024	51.53	51.53	49.26	50.08	50.08	58,100
May 17, 2024	50.24	50.93	50.14	50.86	50.86	20,900
May 16, 2024	50.23	50.98	49.36	50.47	50.47	90,600
May 15, 2024	51.80	51.80	49.67	50.11	50.11	59,900
May 14, 2024	49.58	51.30	49.43	51.07	51.07	78,600
May 13, 2024	49.25	51.60	48.53	49.53	49.53	159,500
May 10, 2024	62.47	62.47	48.54	48.68	48.68	267,000
May 9, 2024	63.14	64.18	62.73	63.47	63.47	37,400
May 8, 2024	63.84	64.24	62.12	63.15	63.15	51,200
May 7, 2024	63.93	65.16	63.23	64.29	64.29	29,700
May 6, 2024	62.75	64.18	62.50	63.74	63.74	24,100

KXS.TO Kinaxis Inc.

188.04

-0.04%

ENGH.TO Enghouse Systems Limited

25.69

+1.42%

DND.TO Dye & Durham Limited

8.82

-1.12%

LSPD.TO Lightspeed Commerce Inc.

13.39

+0.30%

DSG.TO The Descartes Systems Group Inc.

148.23

-0.32%

TCS.TO Tecsys Inc.

44.73

+3.42%

OTEX.TO Open Text Corporation

36.76

-0.65%

CMG.TO Computer Modelling Group Ltd.

7.95

+1.53%

LMN.V Lumine Group Inc.

45.66

+0.79%

DTOL.TO D2L Inc.

13.04

-2.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Docebo Inc. (DCBO.TO)

Related Tickers