Thinkific Labs Inc. (TSX:THNC)
Canada · Delayed Price · Currency is CAD 2.030
+0.030 (1.50%)
At close: Jan 30, 2026
Thinkific Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.00 | 2.03 | 1.93 | 2.03 | 2.03 | 1.50% | 13,707 |
| Jan 29, 2026 | 1.95 | 2.02 | 1.95 | 2.00 | 2.00 | 2.04% | 99,324 |
| Jan 28, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -1.01% | 32,934 |
| Jan 27, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 1.54% | 19,900 |
| Jan 26, 2026 | 1.87 | 1.98 | 1.87 | 1.95 | 1.95 | - | 15,130 |
| Jan 23, 2026 | 1.96 | 2.05 | 1.95 | 1.95 | 1.95 | - | 18,037 |
| Jan 22, 2026 | 2.03 | 2.04 | 1.95 | 1.95 | 1.95 | -2.50% | 74,960 |
| Jan 21, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -0.99% | 15,659 |
| Jan 20, 2026 | 2.06 | 2.10 | 2.00 | 2.02 | 2.02 | -1.94% | 26,865 |
| Jan 19, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 305 |
| Jan 16, 2026 | 2.04 | 2.24 | 2.03 | 2.08 | 2.08 | 1.96% | 22,942 |
| Jan 15, 2026 | 1.95 | 2.09 | 1.95 | 2.04 | 2.04 | 4.62% | 25,425 |
| Jan 14, 2026 | 1.91 | 2.04 | 1.91 | 1.95 | 1.95 | -2.01% | 40,006 |
| Jan 13, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | -1.00% | 19,753 |
| Jan 12, 2026 | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | - | 10,181 |
| Jan 9, 2026 | 1.96 | 2.03 | 1.92 | 2.01 | 2.01 | 0.50% | 13,749 |
| Jan 8, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | -0.50% | 24,689 |
| Jan 7, 2026 | 1.97 | 2.04 | 1.90 | 2.01 | 2.01 | 2.55% | 42,822 |
| Jan 6, 2026 | 1.93 | 2.00 | 1.93 | 1.96 | 1.96 | -2.49% | 22,233 |
| Jan 5, 2026 | 1.92 | 2.02 | 1.92 | 2.01 | 2.01 | 5.24% | 19,195 |
| Jan 2, 2026 | 1.98 | 1.98 | 1.90 | 1.91 | 1.91 | -1.55% | 11,033 |
| Dec 31, 2025 | 1.81 | 1.98 | 1.80 | 1.94 | 1.94 | 6.01% | 57,881 |
| Dec 30, 2025 | 1.76 | 1.84 | 1.76 | 1.83 | 1.83 | 5.17% | 2,823 |
| Dec 29, 2025 | 1.81 | 1.84 | 1.70 | 1.74 | 1.74 | -3.87% | 54,607 |
| Dec 24, 2025 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -2.69% | 3,034 |
| Dec 23, 2025 | 1.86 | 1.92 | 1.81 | 1.86 | 1.86 | 2.76% | 144,120 |
| Dec 22, 2025 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | 0.56% | 30,309 |
| Dec 19, 2025 | 1.82 | 1.86 | 1.80 | 1.80 | 1.80 | -1.10% | 74,672 |
| Dec 18, 2025 | 1.75 | 1.86 | 1.74 | 1.82 | 1.82 | 2.82% | 94,143 |
| Dec 17, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 3.51% | 10,208 |
| Dec 16, 2025 | 1.68 | 1.78 | 1.67 | 1.71 | 1.71 | 1.79% | 49,455 |
| Dec 15, 2025 | 1.67 | 1.80 | 1.67 | 1.68 | 1.68 | 0.60% | 59,242 |
| Dec 12, 2025 | 1.71 | 1.72 | 1.65 | 1.67 | 1.67 | -2.91% | 74,697 |
| Dec 11, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 36,747 |
| Dec 10, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | - | 23,685 |
| Dec 9, 2025 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | - | 34,256 |
| Dec 8, 2025 | 1.71 | 1.78 | 1.69 | 1.70 | 1.70 | -1.16% | 107,069 |
| Dec 5, 2025 | 1.74 | 1.76 | 1.70 | 1.72 | 1.72 | 0.58% | 31,166 |
| Dec 4, 2025 | 1.75 | 1.78 | 1.71 | 1.71 | 1.71 | -2.84% | 92,565 |
| Dec 3, 2025 | 1.75 | 1.82 | 1.74 | 1.76 | 1.76 | 0.57% | 68,245 |
| Dec 2, 2025 | 1.78 | 1.85 | 1.73 | 1.75 | 1.75 | -1.69% | 139,496 |
| Dec 1, 2025 | 1.83 | 1.95 | 1.76 | 1.78 | 1.78 | -3.78% | 193,853 |
| Nov 28, 2025 | 1.85 | 1.91 | 1.83 | 1.85 | 1.85 | - | 6,800 |
| Nov 27, 2025 | 1.86 | 1.95 | 1.83 | 1.85 | 1.85 | -0.54% | 34,675 |
| Nov 26, 2025 | 1.88 | 1.93 | 1.85 | 1.86 | 1.86 | -3.12% | 16,873 |
| Nov 25, 2025 | 1.83 | 1.94 | 1.81 | 1.92 | 1.92 | 4.92% | 29,544 |
| Nov 24, 2025 | 1.78 | 1.90 | 1.78 | 1.83 | 1.83 | 1.67% | 28,275 |
| Nov 21, 2025 | 1.78 | 1.86 | 1.78 | 1.80 | 1.80 | 1.12% | 12,603 |
| Nov 20, 2025 | 1.87 | 1.96 | 1.78 | 1.78 | 1.78 | -4.81% | 122,680 |
| Nov 19, 2025 | 1.86 | 1.95 | 1.86 | 1.87 | 1.87 | -0.53% | 11,257 |