Dark

DCBO
DOCEBO INC
stock TSE

Inactive

Aug 2, 2024

50.82CAD-3.071%(-1.61)93,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	50.4700	51.2200	49.8100	50.8200	-3.071%	93,000	0.000%
2024-08-01	55.0300	55.3000	52.4300	52.4300	-4.880%	44,363	-3.071%
2024-07-31	53.5000	55.1700	53.2000	55.1200	+4.197%	68,905	-7.801%
2024-07-30	53.3000	53.5000	52.4800	52.9000	-0.470%	31,240	-3.932%
2024-07-29	53.2200	53.3000	52.5000	53.1500	+0.151%	19,382	-4.384%
2024-07-26	52.9100	53.5000	52.5000	53.0700	+1.414%	20,357	-4.240%
2024-07-25	52.1200	53.4200	51.9300	52.3300	+0.211%	21,801	-2.886%
2024-07-24	52.4400	52.9900	51.9800	52.2200	-1.304%	19,319	-2.681%
2024-07-23	51.9700	53.1100	51.9700	52.9100	+1.438%	18,631	-3.950%
2024-07-22	51.8200	52.2700	51.5500	52.1600	+1.360%	22,722	-2.569%
2024-07-19	51.2200	51.5000	51.0200	51.4600	+1.239%	11,162	-1.244%
2024-07-18	51.6300	51.6300	50.6800	50.8300	-1.282%	50,967	-0.020%
2024-07-17	52.2400	52.7600	51.2600	51.4900	-2.831%	21,221	-1.301%
2024-07-16	52.4300	53.3100	52.4300	52.9900	+1.767%	40,602	-4.095%
2024-07-15	52.4000	52.8800	51.9300	52.0700	-0.306%	20,480	-2.401%
2024-07-12	52.0800	52.4000	51.8100	52.2300	+0.811%	45,061	-2.700%
2024-07-11	52.1400	52.2800	51.7000	51.8100	+0.368%	21,391	-1.911%
2024-07-10	52.0000	52.2700	51.1500	51.6200	-0.712%	35,959	-1.550%
2024-07-09	52.3400	52.3400	51.5000	51.9900	-0.896%	19,193	-2.250%
2024-07-08	51.8200	52.6600	51.2400	52.4600	+1.040%	45,276	-3.126%
2024-07-05	52.6400	53.0100	51.7700	51.9200	-2.369%	25,070	-2.119%
2024-07-04	52.5900	53.3800	52.4600	53.1800	+1.141%	28,270	-4.438%
2024-07-03	52.7800	52.8600	52.3000	52.5800	-0.360%	20,418	-3.347%
2024-07-02	51.7400	52.9700	51.7400	52.7700	-0.114%	22,096	-3.695%
2024-06-28	52.9500	53.1600	52.5000	52.8300	+0.247%	37,136	-3.805%
2024-06-27	52.0600	53.0000	52.0600	52.7000	+1.171%	27,113	-3.567%
2024-06-26	52.0600	52.7300	52.0600	52.0900	+0.250%	14,199	-2.438%
2024-06-25	51.2100	52.0500	50.4600	51.9600	+3.444%	31,440	-2.194%
2024-06-24	50.3100	50.6800	49.9200	50.2300	-0.613%	22,444	+1.175%
2024-06-21	50.2300	50.8900	49.9900	50.5400	+0.417%	67,140	+0.554%
2024-06-20	51.1000	51.3000	49.1700	50.3300	+0.060%	34,015	+0.974%
2024-06-19	51.0500	52.3000	50.0000	50.3000	-1.643%	29,017	+1.034%
2024-06-18	51.8900	52.3600	51.1400	51.1400	-1.559%	25,487	-0.626%
2024-06-17	51.5300	52.0000	50.8800	51.9500	+0.290%	85,549	-2.175%
2024-06-14	52.1300	52.3800	51.3400	51.8000	-0.365%	48,311	-1.892%
2024-06-13	52.5800	53.0800	51.5700	51.9900	-0.934%	47,129	-2.250%
2024-06-12	52.9600	53.1000	51.9200	52.4800	+0.287%	62,256	-3.163%
2024-06-11	52.4000	52.8800	51.8800	52.3300	-0.057%	32,502	-2.886%
2024-06-10	52.1000	52.5000	51.8400	52.3600	+0.172%	32,433	-2.941%
2024-06-07	51.1500	52.5800	51.1500	52.2700	+2.530%	83,862	-2.774%
2024-06-06	51.1000	51.5300	50.6900	50.9800	-0.254%	38,021	-0.314%
2024-06-05	49.5200	51.2100	49.2000	51.1100	+3.945%	41,684	-0.567%
2024-06-04	48.5500	49.3600	48.3700	49.1700	+1.152%	37,131	+3.356%
2024-06-03	47.0600	48.6400	47.0500	48.6100	+3.690%	93,389	+4.546%
2024-05-31	47.1000	47.4600	46.0900	46.8800	-1.055%	138,348	+8.404%
2024-05-30	49.3800	49.4000	47.3800	47.3800	-4.706%	49,016	+7.260%
2024-05-29	49.4700	50.5400	49.4700	49.7200	-0.480%	38,859	+2.212%
2024-05-28	49.0400	50.6400	47.7800	49.9600	+2.968%	81,798	+1.721%
2024-05-27	49.4800	49.4800	48.5000	48.5200	-0.696%	12,767	+4.740%
2024-05-24	49.5500	49.5500	48.5000	48.8600	-0.711%	72,807	+4.011%
2024-05-23	50.1600	50.2800	49.1000	49.2100	-1.698%	54,227	+3.272%
2024-05-22	49.2700	50.8400	49.2700	50.0600	-0.040%	53,761	+1.518%
2024-05-21	51.5300	51.5300	49.2600	50.0800	-1.534%	58,080	+1.478%
2024-05-17	50.2400	50.9300	50.1400	50.8600	+0.773%	20,866	-0.079%
2024-05-16	50.2300	50.9800	49.3600	50.4700	+0.718%	90,560	+0.693%
2024-05-15	51.8000	51.8000	49.6700	50.1100	-1.880%	59,873	+1.417%
2024-05-14	49.5800	51.3000	49.4300	51.0700	+3.109%	78,604	-0.490%
2024-05-13	49.2500	51.6000	48.5300	49.5300	+1.746%	159,458	+2.604%
2024-05-10	62.4700	62.4700	48.5400	48.6800	-23.302%	267,038	+4.396%
2024-05-09	63.1400	64.1800	62.7300	63.4700	+0.507%	37,400	-19.931%
2024-05-08	63.8400	64.2400	62.1200	63.1500	-1.773%	51,169	-19.525%
2024-05-07	63.9300	65.1600	63.2300	64.2900	+0.863%	29,656	-20.952%
2024-05-06	62.7500	64.1800	62.5000	63.7400	+3.474%	24,103	-20.270%
2024-05-02	62.6000	62.6000	61.1200	61.6000	-0.917%	16,603	-17.500%
2024-05-01	61.5900	62.7500	61.0500	62.1700	+1.024%	50,778	-18.256%
2024-04-30	63.3400	63.3500	61.5400	61.5400	-3.087%	32,573	-17.420%
2024-04-29	63.2700	66.3000	63.2700	63.5000	+3.979%	58,646	-19.969%
2024-04-26	60.3600	61.3300	60.2400	61.0700	0.000%	20,243	-16.784%
2024-04-24	61.9800	62.0000	60.5900	61.0700	-0.683%	15,428	-16.784%
2024-04-23	60.0400	61.8700	60.0400	61.4900	+1.435%	28,401	-17.352%
2024-04-22	61.1700	61.2800	59.9700	60.6200	-0.899%	36,853	-16.166%
2024-04-19	61.1400	61.3500	60.5700	61.1700	-0.065%	10,581	-16.920%
2024-04-18	60.9800	61.7300	60.4000	61.2100	+0.394%	17,248	-16.974%
2024-04-16	59.8500	61.2100	59.7200	60.9700	+2.076%	20,246	-16.648%
2024-04-15	61.8100	61.9900	59.6100	59.7300	-3.708%	14,024	-14.917%
2024-04-12	63.2800	63.2800	61.6100	62.0300	-2.744%	29,976	-18.072%
2024-04-11	63.6300	63.9100	62.5300	63.7800	+0.315%	21,950	-20.320%
2024-04-10	63.5000	64.3700	63.4100	63.5800	-2.155%	21,244	-20.069%
2024-04-08	65.1200	65.8600	64.9000	64.9800	-0.031%	11,414	-21.791%
2024-04-05	64.7800	65.7700	64.7800	65.0000	+0.557%	15,320	-21.815%
2024-04-04	65.0000	65.5900	64.3500	64.6400	+0.482%	31,507	-21.380%
2024-04-03	64.0600	65.2600	63.9000	64.3300	+0.421%	28,883	-21.001%
2024-04-02	65.2800	65.2800	62.8500	64.0600	-3.539%	89,186	-20.668%
2024-04-01	65.9900	66.8900	65.8000	66.4100	+0.287%	22,404	-23.475%
2024-03-28	67.3200	68.2700	66.2200	66.2200	-2.417%	33,772	-23.256%
2024-03-27	68.1000	68.4900	67.3000	67.8600	+0.044%	21,678	-25.111%
2024-03-26	68.2200	69.1700	67.7000	67.8300	-0.964%	25,977	-25.077%
2024-03-25	68.5100	68.6700	67.8900	68.4900	-0.088%	13,349	-25.799%
2024-03-22	69.6500	69.6500	68.1000	68.5500	-1.608%	23,280	-25.864%
2024-03-21	69.7000	70.3300	69.2200	69.6700	+0.101%	30,702	-27.056%
2024-03-20	68.3800	70.0700	67.8200	69.6000	+1.710%	24,904	-26.983%
2024-03-19	68.6500	69.0700	67.6200	68.4300	-2.867%	22,008	-25.734%
2024-03-15	71.0500	71.7300	70.3600	70.4500	-0.831%	25,057	-27.864%
2024-03-14	70.1300	71.5900	69.2600	71.0400	+2.216%	35,776	-28.463%
2024-03-13	70.3900	70.8600	69.3700	69.5000	-2.099%	23,931	-26.878%
2024-03-12	70.7200	71.2400	70.2400	70.9900	+0.325%	24,441	-28.412%
2024-03-11	70.2700	70.8500	69.4400	70.7600	-0.604%	35,754	-28.180%
2024-03-07	70.6800	72.7000	70.5000	71.1900	+0.282%	35,280	-28.614%
2024-03-06	72.1300	72.1300	70.3700	70.9900	-3.755%	47,828	-28.412%
2024-03-04	73.0000	74.3400	72.1800	73.7600	+1.138%	44,334	-31.101%
2024-03-01	74.3000	76.2700	72.7000	72.9300	-1.552%	114,558	-30.317%
2024-02-29	73.0000	74.3000	72.5000	74.0800	+1.271%	183,850	-31.398%
2024-02-28	73.0800	73.9900	71.8800	73.1500	-0.408%	48,363	-30.526%
2024-02-27	71.7500	74.2500	71.7500	73.4500	+2.469%	56,870	-30.810%
2024-02-26	72.2400	72.7400	70.4000	71.6800	-0.624%	56,328	-29.102%
2024-02-23	68.6800	73.7300	68.4900	72.1300	+17.056%	299,058	-29.544%
2024-02-22	62.4600	63.7000	61.4000	61.6200	-0.677%	37,805	-17.527%
2024-02-21	62.0400	62.9900	61.7300	62.0400	-0.273%	48,588	-18.085%
2024-02-20	62.4900	63.9900	61.7100	62.2100	+1.369%	36,100	-18.309%
2024-02-16	61.5700	62.4300	61.2900	61.3700	-0.808%	25,725	-17.191%
2024-02-15	62.0600	62.2100	61.3400	61.8700	-0.274%	24,540	-17.860%
2024-02-14	60.1400	62.4100	60.0100	62.0400	+3.108%	14,242	-18.085%
2024-02-13	59.6600	61.5400	59.6600	60.1700	-1.538%	75,895	-15.539%
2024-02-12	62.4600	62.5700	61.1000	61.1100	-1.515%	39,217	-16.838%
2024-02-09	60.9300	62.7700	60.9300	62.0500	+1.671%	30,496	-18.098%
2024-02-08	59.9300	61.0400	59.8300	61.0300	+1.480%	59,003	-16.729%
2024-02-07	58.0400	60.3000	57.4000	60.1400	+4.030%	63,334	-15.497%
2024-02-06	56.5300	57.9800	56.5000	57.8100	+2.355%	92,118	-12.091%
2024-02-05	58.5600	58.8700	56.0200	56.4800	-3.667%	79,905	-10.021%
2024-02-02	58.7600	59.3550	58.2300	58.6300	-1.280%	71,532	-13.321%
2024-02-01	60.0000	60.0000	57.7500	59.3900	+0.593%	81,246	-14.430%
2024-01-31	60.5400	60.5500	58.9000	59.0400	-3.324%	64,410	-13.923%
2024-01-30	61.6800	62.0100	60.8600	61.0700	-1.325%	30,132	-16.784%
2024-01-29	59.7100	61.9400	59.7100	61.8900	+2.944%	40,721	-17.887%
2024-01-26	60.2200	61.1200	59.8500	60.1200	-1.346%	31,312	-15.469%
2024-01-25	60.1700	61.4000	59.2100	60.9400	+2.060%	50,100	-16.606%
2024-01-24	60.9900	61.4000	59.7100	59.7100	-1.093%	27,813	-14.889%
2024-01-23	61.6000	61.6000	59.6300	60.3700	-0.838%	30,730	-15.819%
2024-01-22	61.8200	63.2000	60.6100	60.8800	-1.822%	37,307	-16.524%
2024-01-19	62.6300	62.6300	60.7100	62.0100	-0.129%	36,219	-18.045%
2024-01-18	62.4400	63.8200	62.0000	62.0900	+0.959%	63,835	-18.151%
2024-01-17	59.8400	61.7200	59.0000	61.5000	+2.364%	43,665	-17.366%
2024-01-16	62.2900	62.2900	60.0300	60.0800	-3.377%	49,743	-15.413%
2024-01-15	62.4800	62.4800	61.6200	62.1800	+0.080%	21,866	-18.270%
2024-01-12	62.9000	63.4500	61.7500	62.1300	-1.177%	32,485	-18.204%
2024-01-11	62.9700	63.4600	61.8900	62.8700	-0.412%	37,681	-19.167%
2024-01-10	61.5900	63.7400	61.5900	63.1300	+2.451%	54,683	-19.499%
2024-01-09	60.3600	62.2300	59.9600	61.6200	+1.299%	63,531	-17.527%
2024-01-08	58.7800	61.0700	58.7800	60.8300	+3.983%	57,757	-16.456%
2024-01-05	59.6600	59.9000	57.4800	58.5000	-2.451%	109,019	-13.128%
2024-01-04	58.7900	60.3500	58.2600	59.9700	+1.386%	217,791	-15.258%
2024-01-03	59.1700	60.4000	59.0600	59.1500	-1.532%	193,182	-14.083%
2024-01-02	63.9700	63.9700	59.4600	60.0700	-6.126%	80,822	-15.399%
2023-12-29	65.2600	65.9700	63.9600	63.9900	-2.111%	60,718	-20.581%
2023-12-28	67.7600	67.7600	65.3300	65.3700	-2.593%	303,423	-22.258%
2023-12-27	67.6800	68.2100	67.0100	67.1100	-1.265%	24,798	-24.274%
2023-12-22	69.0000	69.0000	67.2300	67.9700	-1.792%	70,396	-25.232%
2023-12-21	68.9100	69.4200	68.4500	69.2100	+1.466%	23,074	-26.571%
2023-12-20	68.6900	70.4200	68.0900	68.2100	-1.544%	123,537	-25.495%
2023-12-19	66.8100	69.3600	66.8000	69.2800	+4.071%	69,426	-26.645%
2023-12-18	65.7300	66.6700	65.1800	66.5700	+1.665%	59,889	-23.659%
2023-12-15	64.4100	65.5800	63.9200	65.4800	+1.867%	73,606	-22.389%
2023-12-14	64.9900	64.9900	63.2000	64.2800	+0.078%	87,336	-20.940%
2023-12-13	63.0300	64.7300	63.0300	64.2300	+1.807%	65,912	-20.878%
2023-12-12	63.1400	63.6100	62.6700	63.0900	+0.382%	44,987	-19.448%
2023-12-08	61.5400	63.3900	61.5300	62.8500	+2.145%	73,835	-19.141%
2023-12-07	60.2500	61.5900	59.7800	61.5300	+2.601%	133,573	-17.406%
2023-12-06	60.9100	61.1000	59.9300	59.9700	-0.925%	60,847	-15.258%
2023-12-05	60.2500	61.0700	60.1700	60.5300	-0.116%	94,108	-16.042%
2023-12-04	61.1600	61.5550	60.1700	60.6000	-0.656%	66,705	-16.139%
2023-12-01	60.1200	61.3700	60.0500	61.0000	+0.927%	51,314	-16.689%
2023-11-30	61.3700	61.6700	60.3200	60.4400	-1.306%	191,141	-15.917%
2023-11-29	63.1300	64.2400	60.0000	61.2400	-2.546%	111,350	-17.015%
2023-11-28	62.9000	63.0400	60.6100	62.8400	-0.554%	185,314	-19.128%
2023-11-27	64.8900	65.9700	62.9900	63.1900	-3.216%	144,067	-19.576%
2023-11-24	66.3400	66.5800	64.9600	65.2900	-2.085%	69,753	-22.163%
2023-11-23	67.5000	67.5000	66.1500	66.6800	-1.608%	36,159	-23.785%
2023-11-22	71.5000	72.4900	67.5500	67.7700	-2.081%	136,524	-25.011%
2023-11-21	69.8300	69.8600	68.5000	69.2100	-0.916%	47,727	-26.571%
2023-11-20	69.3700	70.0000	69.3700	69.8500	+0.619%	128,922	-27.244%
2023-11-17	69.5800	70.1100	69.1000	69.4200	-0.230%	51,277	-26.793%
2023-11-16	69.8000	70.7650	69.0100	69.5800	-0.557%	66,456	-26.962%
2023-11-15	70.5700	71.0000	69.1300	69.9700	-0.285%	59,173	-27.369%
2023-11-14	65.5000	71.7100	65.5000	70.1700	+7.821%	91,290	-27.576%
2023-11-13	62.7000	65.4600	62.1900	65.0800	+3.466%	91,307	-21.911%
2023-11-10	62.4300	63.1800	62.0900	62.9000	+1.452%	98,721	-19.205%
2023-11-09	60.7200	63.3500	60.1400	62.0000	+4.272%	101,577	-18.032%
2023-11-08	61.2100	61.2100	58.7000	59.4600	-1.719%	72,116	-14.531%
2023-11-07	59.2300	61.2600	59.2300	60.5000	+1.527%	41,250	-16.000%
2023-11-06	59.5000	60.0500	58.3800	59.5900	+0.151%	21,230	-14.717%
2023-11-03	55.2000	59.5300	55.0000	59.5000	+7.517%	57,031	-14.588%
2023-11-02	54.1400	56.2300	54.1400	55.3400	+2.595%	22,417	-8.168%
2023-11-01	54.1000	55.1100	52.9700	53.9400	-1.443%	36,042	-5.784%
2023-10-31	52.8500	54.8200	52.8100	54.7300	+3.479%	60,692	-7.144%
2023-10-30	52.2200	53.5100	52.2200	52.8900	+2.223%	34,016	-3.914%
2023-10-27	52.3400	52.6400	51.3000	51.7400	-0.270%	23,904	-1.778%
2023-10-26	53.2600	54.1200	51.6500	51.8800	-2.021%	36,697	-2.043%
2023-10-25	56.7000	56.7000	52.5000	52.9500	-6.712%	56,479	-4.023%
2023-10-24	54.6700	57.1600	54.6500	56.7600	+4.166%	56,585	-10.465%
2023-10-23	53.5200	54.8550	53.0900	54.4900	+0.405%	27,091	-6.735%
2023-10-20	54.6500	55.0800	53.7800	54.2700	-1.327%	29,973	-6.357%
2023-10-19	54.7700	55.4400	54.5500	55.0000	+0.548%	25,498	-7.600%
2023-10-18	54.7600	55.1900	54.4800	54.7000	-0.798%	27,066	-7.093%
2023-10-17	54.4900	55.5000	53.7600	55.1400	+0.255%	19,083	-7.835%
2023-10-16	55.4800	55.7700	54.8000	55.0000	-0.829%	31,182	-7.600%
2023-10-13	55.9100	55.9100	54.7400	55.4600	+0.271%	23,183	-8.366%
2023-10-12	55.0000	56.7000	54.3300	55.3100	+0.509%	46,786	-8.118%
2023-10-11	54.9000	55.4600	54.8600	55.0300	+0.310%	28,159	-7.650%
2023-10-10	54.0100	55.6000	54.0100	54.8600	-0.236%	45,142	-7.364%
2023-10-06	52.9100	55.2300	52.7300	54.9900	+3.229%	37,065	-7.583%
2023-10-05	53.6100	54.0000	52.8700	53.2700	-0.653%	32,482	-4.599%
2023-10-04	52.1800	53.7000	52.0000	53.6200	+3.553%	30,977	-5.222%
2023-10-03	53.6700	54.0000	51.5200	51.7800	-4.093%	43,260	-1.854%
2023-10-02	55.1100	55.2300	53.3400	53.9900	-1.979%	33,767	-5.871%
2023-09-29	53.9200	55.2600	53.6700	55.0800	+4.082%	69,025	-7.734%
2023-09-28	51.0600	53.7700	51.0000	52.9200	+3.724%	42,962	-3.968%
2023-09-27	52.3500	52.3500	50.3100	51.0200	-0.410%	45,870	-0.392%
2023-09-26	52.3300	52.3300	50.3700	51.2300	-2.716%	23,056	-0.800%
2023-09-25	52.3300	53.0300	52.0000	52.6600	+0.114%	28,854	-3.494%
2023-09-22	53.2400	53.7400	52.6000	52.6000	-0.530%	43,423	-3.384%
2023-09-21	54.4100	54.6200	52.7000	52.8800	-3.451%	43,088	-3.896%
2023-09-20	55.6300	56.1000	54.7700	54.7700	-0.851%	45,607	-7.212%
2023-09-19	55.6400	55.8300	54.2800	55.2400	-2.437%	51,873	-8.001%
2023-09-18	55.9900	57.5000	55.7500	56.6200	+1.288%	41,970	-10.244%
2023-09-15	55.6600	56.0800	54.5900	55.9000	+0.197%	72,064	-9.088%
2023-09-14	53.6900	56.1200	53.3200	55.7900	+3.468%	87,653	-8.908%
2023-09-13	54.7900	54.8200	53.5800	53.9200	-1.785%	66,096	-5.749%
2023-09-12	55.4600	55.9900	54.7300	54.9000	-1.383%	41,016	-7.432%
2023-09-11	55.4900	56.0400	54.7400	55.6700	+1.034%	38,284	-8.712%
2023-09-08	56.4000	56.4000	54.3000	55.1000	-2.391%	51,913	-7.768%
2023-09-07	55.5100	56.4900	55.1600	56.4500	+0.840%	38,438	-9.973%
2023-09-06	58.9200	59.0000	55.9300	55.9800	-5.086%	50,230	-9.218%
2023-09-05	58.3400	59.0000	57.8100	58.9800	+0.494%	56,394	-13.835%
2023-09-01	59.1800	59.9100	58.5000	58.6900	-0.576%	41,568	-13.409%
2023-08-31	57.5500	59.8500	57.5500	59.0300	+2.661%	188,319	-13.908%
2023-08-30	57.5000	59.3500	57.0000	57.5000	0.000%	112,198	-11.617%
2023-08-29	58.5000	58.5000	57.0600	57.5000	-1.977%	68,679	-11.617%
2023-08-28	61.7700	62.0000	58.6500	58.6600	-4.275%	44,533	-13.365%
2023-08-25	61.3000	62.0000	60.7400	61.2800	-0.082%	73,596	-17.069%
2023-08-24	62.9000	62.9000	60.3300	61.3300	-1.272%	59,546	-17.137%
2023-08-23	59.8600	62.9500	59.8600	62.1200	+3.533%	147,559	-18.191%
2023-08-22	58.0300	60.0000	58.0300	60.0000	+2.863%	173,477	-15.300%
2023-08-21	55.5600	58.7500	55.1600	58.3300	+5.766%	86,747	-12.875%
2023-08-18	54.5700	55.3500	53.9000	55.1500	+0.419%	102,439	-7.851%
2023-08-17	51.5900	55.1500	50.4800	54.9200	+6.434%	85,672	-7.465%
2023-08-16	50.7800	52.1500	50.7800	51.6000	+1.495%	36,624	-1.512%
2023-08-15	50.6900	51.0100	50.0100	50.8400	+0.813%	33,771	-0.039%
2023-08-14	48.4100	50.6400	48.2000	50.4300	+3.787%	44,795	+0.773%
2023-08-11	49.0700	49.1000	48.3200	48.5900	-1.400%	57,691	+4.589%
2023-08-10	46.0000	49.4400	46.0000	49.2800	+3.769%	74,304	+3.125%
2023-08-09	47.3700	47.9400	46.9500	47.4900	-0.021%	100,487	+7.012%
2023-08-08	49.4000	49.4000	46.9900	47.5000	-4.962%	67,888	+6.989%
2023-08-04	50.0700	50.5200	48.9700	49.9800	+0.644%	27,996	+1.681%
2023-08-03	49.6800	50.5100	49.2000	49.6600	-1.272%	30,754	+2.336%
2023-08-02	50.9600	51.3400	48.7600	50.3000	-3.195%	68,659	+1.034%
2023-08-01	50.9900	52.0000	50.3700	51.9600	+2.404%	134,155	-2.194%
2023-07-31	50.5900	51.1700	50.4100	50.7400	+1.015%	75,143	+0.158%
2023-07-28	50.1300	50.7600	49.5800	50.2300	+0.945%	34,772	+1.175%
2023-07-27	50.2700	50.8750	49.4100	49.7600	-0.758%	31,959	+2.130%
2023-07-26	49.8000	50.5400	49.4100	50.1400	+0.080%	38,794	+1.356%
2023-07-25	51.7000	52.0000	49.9800	50.1000	-3.132%	40,364	+1.437%
2023-07-24	51.1400	52.0000	51.0350	51.7200	+1.095%	60,964	-1.740%
2023-07-21	50.9300	51.4400	50.2900	51.1600	+2.136%	48,470	-0.665%
2023-07-20	50.0400	50.1550	49.0700	50.0900	-0.179%	51,335	+1.457%
2023-07-19	51.9600	52.0000	50.0600	50.1800	-2.298%	56,821	+1.275%
2023-07-18	51.3900	51.9300	50.6900	51.3600	-0.715%	29,236	-1.051%
2023-07-17	50.6200	52.0500	50.6200	51.7300	+1.611%	18,131	-1.759%
2023-07-14	51.2400	52.0000	50.4000	50.9100	+0.493%	43,840	-0.177%
2023-07-13	50.0000	51.7700	49.7300	50.6600	+3.156%	45,384	+0.316%
2023-07-12	50.8100	50.8100	49.1100	49.1100	-2.521%	32,752	+3.482%
2023-07-11	50.8100	51.0300	49.6500	50.3800	-0.159%	37,213	+0.873%
2023-07-10	49.9800	50.8900	49.5900	50.4600	+1.672%	47,503	+0.713%
2023-07-07	50.2000	50.5500	49.4300	49.6300	-0.441%	38,760	+2.398%
2023-07-06	51.3500	51.3500	49.8100	49.8500	-3.746%	49,608	+1.946%
2023-07-05	52.5000	52.5000	50.7500	51.7900	-1.708%	43,107	-1.873%
2023-07-04	51.3000	53.6600	51.3000	52.6900	+0.477%	35,026	-3.549%
2023-06-30	51.0000	52.6000	50.9400	52.4400	+3.005%	55,410	-3.089%
2023-06-29	51.4500	52.3500	50.7700	50.9100	-1.337%	32,441	-0.177%
2023-06-28	50.4800	51.7600	50.2800	51.6000	+2.891%	58,643	-1.512%
2023-06-27	48.3300	50.3800	48.0300	50.1500	+3.916%	66,414	+1.336%
2023-06-26	48.7100	49.4700	48.1100	48.2600	-0.985%	28,066	+5.305%
2023-06-23	47.5500	48.7400	47.0700	48.7400	+1.711%	50,057	+4.268%
2023-06-22	48.8300	49.0000	47.7200	47.9200	-2.244%	45,493	+6.052%
2023-06-21	50.0100	50.2300	47.5300	49.0200	-2.583%	58,903	+3.672%
2023-06-20	50.9600	51.5400	50.0300	50.3200	-2.310%	29,151	+0.994%
2023-06-19	50.0100	51.5100	50.0000	51.5100	+3.226%	24,012	-1.340%
2023-06-16	50.9600	50.9600	49.8900	49.9000	-1.383%	40,706	+1.844%
2023-06-15	50.0900	50.7400	49.4100	50.6000	+0.897%	49,884	+0.435%
2023-06-14	49.9900	50.5100	49.3900	50.1500	+1.559%	47,158	+1.336%
2023-06-13	49.6300	50.0500	48.9500	49.3800	-0.323%	35,642	+2.916%
2023-06-12	47.5500	49.7100	47.5500	49.5400	+4.603%	51,627	+2.584%
2023-06-09	48.4000	48.6800	47.0100	47.3600	-1.824%	38,118	+7.306%
2023-06-08	47.6600	48.6000	46.8950	48.2400	+1.005%	78,508	+5.348%
2023-06-07	47.6600	48.8500	47.4100	47.7600	+0.210%	59,537	+6.407%
2023-06-06	47.0200	47.8400	46.0500	47.6600	+1.990%	78,911	+6.630%
2023-06-05	46.5000	47.3400	46.1300	46.7300	+0.408%	34,837	+8.752%
2023-06-02	47.4800	47.5200	46.2000	46.5400	-0.979%	32,327	+9.196%
2023-06-01	46.3800	47.3000	45.7100	47.0000	+1.119%	57,168	+8.128%
2023-05-31	44.2900	46.5400	44.0000	46.4800	+4.005%	168,503	+9.337%
2023-05-30	44.9600	45.1600	44.3800	44.6900	-0.045%	42,851	+13.717%
2023-05-29	44.0500	44.7400	44.0500	44.7100	+1.591%	10,622	+13.666%
2023-05-26	43.2200	44.5100	43.2200	44.0100	+1.546%	29,397	+15.474%
2023-05-25	44.3100	44.5600	43.3000	43.3400	-0.619%	23,700	+17.259%
2023-05-24	43.0000	43.8700	42.5900	43.6100	+0.832%	40,504	+16.533%
2023-05-23	44.5100	45.4400	43.2500	43.2500	-4.378%	36,961	+17.503%
2023-05-19	43.3700	45.2400	43.3700	45.2300	+4.289%	70,863	+12.359%
2023-05-18	43.4800	44.1500	43.0100	43.3700	+0.231%	42,044	+17.178%
2023-05-17	43.5900	43.5900	42.8600	43.2700	-0.643%	37,941	+17.449%
2023-05-16	43.2800	44.4300	42.9700	43.5500	+0.184%	68,827	+16.693%
2023-05-15	40.8300	43.4700	40.2400	43.4700	+7.069%	59,747	+16.908%
2023-05-12	41.1200	42.0800	39.8100	40.6000	-1.265%	143,440	+25.172%
2023-05-11	47.9400	47.9500	40.7500	41.1200	-16.946%	184,541	+23.589%
2023-05-10	49.7900	51.0700	49.2100	49.5100	-1.727%	22,908	+2.646%
2023-05-09	50.6500	50.6800	49.7900	50.3800	-0.336%	52,154	+0.873%
2023-05-08	48.7700	50.5500	48.1900	50.5500	+4.055%	33,590	+0.534%
2023-05-05	48.4000	48.9100	48.1000	48.5800	+0.601%	43,932	+4.611%
2023-05-04	50.5100	51.1200	48.2300	48.2900	-5.369%	53,191	+5.239%
2023-05-03	52.5700	52.5900	50.9000	51.0300	-2.596%	19,825	-0.412%
2023-05-02	52.0000	52.5500	51.0200	52.3900	+1.276%	54,606	-2.997%
2023-05-01	52.4000	52.8000	51.2800	51.7300	-1.654%	21,898	-1.759%
2023-04-28	51.2900	52.7500	51.1750	52.6000	+3.401%	60,004	-3.384%
2023-04-27	50.2000	50.9800	49.8800	50.8700	+2.519%	34,438	-0.098%
2023-04-26	48.8900	49.6200	48.7700	49.6200	+1.618%	44,894	+2.418%
2023-04-25	49.8700	49.8700	48.8300	48.8300	-1.830%	22,748	+4.075%
2023-04-24	50.6100	50.9400	49.7200	49.7400	-1.680%	30,174	+2.171%
2023-04-21	51.0000	51.0000	50.4700	50.5900	-0.217%	25,459	+0.455%
2023-04-20	50.6500	50.8600	50.4100	50.7000	-0.275%	16,913	+0.237%
2023-04-19	50.4400	50.8900	50.2300	50.8400	+0.973%	23,675	-0.039%
2023-04-18	51.5000	51.5500	49.6150	50.3500	-2.119%	67,893	+0.933%
2023-04-17	52.2800	52.7100	51.4400	51.4400	-1.720%	29,988	-1.205%
2023-04-14	51.8600	52.4200	51.7500	52.3400	+0.191%	20,268	-2.904%
2023-04-13	51.9300	52.7000	51.7500	52.2400	+0.869%	20,253	-2.718%
2023-04-12	52.5200	53.0900	51.5900	51.7900	-0.804%	41,449	-1.873%
2023-04-11	51.3300	52.3700	51.3300	52.2100	+0.908%	60,574	-2.662%
2023-04-10	50.8100	51.8000	50.3900	51.7400	+1.511%	14,436	-1.778%
2023-04-06	50.7500	51.1400	49.7000	50.9700	-0.254%	25,845	-0.294%
2023-04-05	53.2100	53.2100	50.7800	51.1000	-4.486%	37,301	-0.548%
2023-04-04	53.5200	53.5700	52.5200	53.5000	+1.788%	19,760	-5.009%
2023-04-03	55.7200	55.7200	52.0700	52.5600	-4.471%	50,016	-3.311%
2023-03-31	53.4500	55.0800	52.5500	55.0200	+4.820%	55,134	-7.634%
2023-03-30	53.6400	53.6400	52.2200	52.4900	-0.644%	33,290	-3.182%
2023-03-29	52.5200	53.5700	52.4800	52.8300	+1.362%	24,272	-3.805%
2023-03-28	53.5800	53.5800	51.8500	52.1200	-1.605%	21,712	-2.494%
2023-03-27	53.0000	53.5500	52.5300	52.9700	+1.011%	24,975	-4.059%
2023-03-24	53.2300	53.4900	51.4600	52.4400	-1.466%	19,274	-3.089%
2023-03-23	52.0100	54.3900	52.0100	53.2200	+2.781%	54,278	-4.510%
2023-03-22	52.3100	52.7100	51.3300	51.7800	-1.089%	16,910	-1.854%
2023-03-21	51.8200	52.3500	51.3100	52.3500	+1.789%	11,638	-2.923%
2023-03-20	53.3100	53.3100	50.8800	51.4300	-2.428%	39,966	-1.186%
2023-03-17	52.8500	53.5900	52.4200	52.7100	-0.265%	99,952	-3.586%
2023-03-16	52.4800	53.5900	51.6900	52.8500	+0.342%	31,176	-3.841%
2023-03-15	53.0000	53.8700	52.0200	52.6700	-1.955%	48,972	-3.512%
2023-03-14	52.0300	53.9100	51.6200	53.7200	+5.168%	74,162	-5.398%
2023-03-13	48.9900	51.2300	48.3000	51.0800	+3.990%	64,639	-0.509%
2023-03-10	51.0800	51.1600	48.5300	49.1200	-3.269%	53,572	+3.461%
2023-03-09	50.4900	54.4000	48.7500	50.7800	+2.814%	66,510	+0.079%
2023-03-08	48.7200	49.8700	48.4700	49.3900	+0.961%	27,205	+2.895%
2023-03-07	49.5400	50.1600	48.5800	48.9200	-1.252%	31,825	+3.884%
2023-03-06	48.9700	50.2600	48.9600	49.5400	+0.835%	30,510	+2.584%
2023-03-03	48.7000	49.4700	48.7000	49.1300	+1.174%	31,767	+3.440%
2023-03-02	46.8700	48.6600	46.8700	48.5600	+1.995%	36,490	+4.654%
2023-03-01	47.2600	48.0100	47.0300	47.6100	-0.750%	28,969	+6.742%
2023-02-28	46.9100	48.1600	46.9000	47.9700	+1.761%	58,146	+5.941%
2023-02-27	47.0500	47.8300	46.8000	47.1400	+0.341%	15,221	+7.807%
2023-02-24	48.2000	48.2000	46.6500	46.9800	-4.142%	12,884	+8.174%
2023-02-23	50.4500	50.4500	48.4000	49.0100	-1.567%	37,438	+3.693%
2023-02-22	49.4900	50.3900	48.9900	49.7900	+1.199%	24,626	+2.069%
2023-02-21	50.6900	50.6900	49.0000	49.2000	-3.264%	23,632	+3.293%
2023-02-17	51.4500	51.5800	50.5700	50.8600	-1.147%	37,539	-0.079%
2023-02-16	52.3000	52.5400	51.3000	51.4500	-3.326%	44,444	-1.224%
2023-02-15	49.5800	53.9300	49.5800	53.2200	+6.696%	74,032	-4.510%
2023-02-14	49.1800	50.5100	49.0000	49.8800	-0.499%	38,484	+1.885%
2023-02-13	49.7800	51.1700	49.7800	50.1300	+0.300%	33,714	+1.376%
2023-02-10	51.0000	51.0400	49.7700	49.9800	-3.046%	53,307	+1.681%
2023-02-09	53.1100	53.5300	51.3700	51.5500	-2.033%	47,411	-1.416%
2023-02-08	53.2600	53.2600	52.5000	52.6200	-0.736%	52,513	-3.421%
2023-02-07	53.1600	53.2500	51.6500	53.0100	-0.563%	55,062	-4.131%
2023-02-06	53.3000	54.6300	53.0000	53.3100	-1.095%	45,225	-4.671%
2023-02-03	51.0100	54.4200	51.0000	53.9000	+2.686%	157,682	-5.714%
2023-02-02	52.6100	54.0200	52.3900	52.4900	+1.137%	53,828	-3.182%

.dark-mode .VB8xHN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VB8xHN{ color: #333333; background-color: white; border: 2px solid #333333; }DCBODOCEBO INCstock TSE

DCBO
DOCEBO INC
stock TSE