Thinkific Labs Inc. (TSX:THNC)
Canada · Delayed Price · Currency is CAD 1.970
-0.030 (-1.50%)
Sep 17, 2025, 4:00 PM EDT
Thinkific Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.15 | 2.15 | 1.96 | 1.97 | 1.97 | -1.50% | 32,143 |
| Sep 16, 2025 | 1.98 | 2.10 | 1.98 | 2.00 | 2.00 | -0.99% | 195,400 |
| Sep 15, 2025 | 2.01 | 2.13 | 1.97 | 2.02 | 2.02 | -1.46% | 41,600 |
| Sep 12, 2025 | 2.11 | 2.14 | 2.00 | 2.05 | 2.05 | -2.38% | 54,600 |
| Sep 11, 2025 | 2.09 | 2.17 | 2.08 | 2.10 | 2.10 | 0.48% | 16,731 |
| Sep 10, 2025 | 1.92 | 2.10 | 1.92 | 2.09 | 2.09 | 10.00% | 52,330 |
| Sep 9, 2025 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 29,100 |
| Sep 8, 2025 | 1.86 | 1.90 | 1.85 | 1.89 | 1.89 | 2.16% | 83,200 |
| Sep 5, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | -0.54% | 79,600 |
| Sep 4, 2025 | 1.87 | 1.91 | 1.84 | 1.86 | 1.86 | -2.11% | 150,100 |
| Sep 3, 2025 | 1.85 | 1.90 | 1.79 | 1.90 | 1.90 | 3.83% | 183,238 |
| Sep 2, 2025 | 1.87 | 1.95 | 1.83 | 1.83 | 1.83 | -1.61% | 115,300 |
| Aug 29, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -1.59% | 7,119 |
| Aug 28, 2025 | 1.89 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 12,500 |
| Aug 27, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 146,200 |
| Aug 26, 2025 | 1.86 | 1.98 | 1.86 | 1.89 | 1.89 | - | 30,700 |
| Aug 25, 2025 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | 2.16% | 18,600 |
| Aug 22, 2025 | 1.70 | 1.88 | 1.70 | 1.85 | 1.85 | 6.94% | 192,000 |
| Aug 21, 2025 | 1.62 | 1.78 | 1.62 | 1.73 | 1.73 | -1.14% | 80,900 |
| Aug 20, 2025 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -2.78% | 212,800 |
| Aug 19, 2025 | 1.79 | 1.85 | 1.78 | 1.80 | 1.80 | -1.10% | 100,200 |
| Aug 18, 2025 | 1.80 | 1.83 | 1.78 | 1.82 | 1.82 | 3.41% | 303,400 |
| Aug 15, 2025 | 1.83 | 1.85 | 1.72 | 1.76 | 1.76 | -4.35% | 84,800 |
| Aug 14, 2025 | 1.91 | 1.95 | 1.83 | 1.84 | 1.84 | -6.12% | 237,227 |
| Aug 13, 2025 | 2.02 | 2.04 | 1.94 | 1.96 | 1.96 | -3.45% | 51,200 |
| Aug 12, 2025 | 2.05 | 2.10 | 2.03 | 2.03 | 2.03 | -0.98% | 13,544 |
| Aug 11, 2025 | 2.02 | 2.15 | 2.02 | 2.05 | 2.05 | 1.49% | 171,026 |
| Aug 8, 2025 | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | -5.16% | 33,410 |
| Aug 7, 2025 | 2.18 | 2.26 | 2.13 | 2.13 | 2.13 | -1.84% | 45,003 |
| Aug 6, 2025 | 2.14 | 2.18 | 2.14 | 2.17 | 2.17 | - | 62,012 |
| Aug 5, 2025 | 2.11 | 2.20 | 2.08 | 2.17 | 2.17 | 3.33% | 13,331 |
| Aug 1, 2025 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | -3.23% | 8,000 |
| Jul 31, 2025 | 2.13 | 2.17 | 2.10 | 2.17 | 2.17 | 1.88% | 8,100 |
| Jul 30, 2025 | 2.14 | 2.20 | 2.13 | 2.13 | 2.13 | -1.39% | 40,236 |
| Jul 29, 2025 | 2.17 | 2.20 | 2.10 | 2.16 | 2.16 | -1.37% | 30,600 |
| Jul 28, 2025 | 2.19 | 2.22 | 2.11 | 2.19 | 2.19 | -0.45% | 97,000 |
| Jul 25, 2025 | 2.18 | 2.21 | 2.18 | 2.20 | 2.20 | 2.80% | 232,943 |
| Jul 24, 2025 | 2.10 | 2.18 | 2.10 | 2.14 | 2.14 | 1.90% | 5,400 |
| Jul 23, 2025 | 2.20 | 2.22 | 2.10 | 2.10 | 2.10 | -4.55% | 77,740 |
| Jul 22, 2025 | 2.17 | 2.30 | 2.15 | 2.20 | 2.20 | 1.85% | 81,400 |
| Jul 21, 2025 | 2.12 | 2.20 | 2.12 | 2.16 | 2.16 | 2.37% | 27,219 |
| Jul 18, 2025 | 2.14 | 2.22 | 2.10 | 2.11 | 2.11 | -3.65% | 101,008 |
| Jul 17, 2025 | 2.06 | 2.19 | 2.06 | 2.19 | 2.19 | 7.35% | 5,400 |
| Jul 16, 2025 | 2.09 | 2.09 | 2.03 | 2.04 | 2.04 | -2.86% | 3,615 |
| Jul 15, 2025 | 2.16 | 2.22 | 2.10 | 2.10 | 2.10 | -3.23% | 27,900 |
| Jul 14, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Jul 11, 2025 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | 1.40% | 2,500 |
| Jul 10, 2025 | 2.13 | 2.20 | 2.13 | 2.14 | 2.14 | 0.94% | 22,400 |
| Jul 9, 2025 | 2.14 | 2.15 | 2.12 | 2.12 | 2.12 | -0.93% | 3,800 |
| Jul 8, 2025 | 2.12 | 2.15 | 2.10 | 2.14 | 2.14 | 0.94% | 30,322 |