Skip to main content
Thinkific Labs Inc. (TSX:THNC)
Canada flag Canada · Delayed Price · Currency is CAD
3.360
-0.090 (-2.61%)
Feb 21, 2025, 3:56 PM EST

Thinkific Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20253.403.403.313.363.36-2.61%7,590
Feb 20, 20253.373.483.363.453.453.60%19,800
Feb 19, 20253.323.333.303.333.33-0.30%4,632
Feb 18, 20253.203.343.203.343.344.37%26,800
Feb 14, 20253.153.213.153.203.20-1.54%4,900
Feb 13, 20253.153.353.153.253.252.85%20,024
Feb 12, 20253.143.163.143.163.160.64%9,900
Feb 11, 20253.133.143.133.143.140.32%6,201
Feb 10, 20253.133.153.133.133.13-0.63%27,000
Feb 7, 20253.073.163.073.153.15-0.94%4,433
Feb 6, 20253.153.203.153.183.180.95%20,004
Feb 5, 20253.113.153.113.153.151.61%15,308
Feb 4, 20253.063.103.063.103.10-5,818
Feb 3, 20253.013.163.013.103.100.32%12,000
Jan 31, 20253.073.163.043.093.09-0.32%26,700
Jan 30, 20253.103.103.103.103.10-1,500
Jan 29, 20253.053.103.053.103.101.97%21,912
Jan 28, 20253.093.103.043.043.04-1.94%119,849
Jan 27, 20253.103.103.103.103.10-401
Jan 24, 20253.033.103.033.103.101.97%23,007
Jan 23, 20253.073.073.043.043.04-0.65%840
Jan 22, 20253.053.063.053.063.061.66%13,200
Jan 21, 20253.093.093.013.013.01-3.22%14,100
Jan 20, 20253.103.113.103.113.11-0.96%6,026
Jan 17, 20253.143.143.133.143.14-0.63%600
Jan 16, 20253.153.203.113.163.161.94%46,502
Jan 15, 20253.103.163.103.103.100.32%38,800
Jan 14, 20253.123.143.083.093.09-0.96%79,500
Jan 13, 20253.093.133.093.123.12-68,101
Jan 10, 20253.093.123.093.123.120.97%2,508
Jan 9, 20253.073.103.073.093.090.32%3,207
Jan 8, 20253.073.083.073.083.08-0.32%800
Jan 7, 20253.133.143.093.093.09-1.59%11,200
Jan 6, 20253.253.253.143.143.14-4.56%4,503
Jan 3, 20253.123.293.043.293.295.11%21,620
Jan 2, 20253.013.143.003.133.134.68%16,300
Dec 31, 20242.953.042.902.992.99-3.55%6,834
Dec 30, 20243.123.203.103.103.100.65%17,804
Dec 27, 20242.963.102.963.083.08-0.32%32,348
Dec 24, 20242.933.102.933.093.096.55%19,300
Dec 23, 20242.902.942.902.902.90-6,841
Dec 20, 20242.902.912.902.902.901.05%4,116
Dec 19, 20242.902.922.852.872.87-1.03%24,200
Dec 18, 20242.902.902.902.902.90--
Dec 17, 20242.902.982.902.902.90-2.03%5,500
Dec 16, 20242.833.102.832.962.962.07%20,200
Dec 13, 20242.902.912.902.902.90-7,430
Dec 12, 20242.982.982.902.902.90-2.68%14,200
Dec 11, 20243.023.022.942.982.98-2.30%2,244
Dec 10, 20242.953.062.953.053.053.39%26,726
Dec 9, 20242.943.012.902.952.95-1.99%25,900
Dec 6, 20242.963.052.953.013.012.03%13,200
Dec 5, 20242.983.012.952.952.95-1.34%8,900
Dec 4, 20242.963.042.962.992.99-0.33%5,000
Dec 3, 20242.993.052.993.003.00-1.64%20,500
Dec 2, 20242.933.112.933.053.050.66%25,606
Nov 29, 20242.973.042.973.033.03-0.33%18,500
Nov 28, 20242.953.062.953.043.04-0.65%2,000
Nov 27, 20242.813.062.813.063.062.00%25,200
Nov 26, 20242.893.042.893.003.00-0.33%13,000
Nov 25, 20243.043.062.853.013.011.01%11,500
Nov 22, 20242.802.992.772.982.985.67%17,100
Nov 21, 20242.832.832.812.822.82-1.05%3,830
Nov 20, 20242.842.882.842.852.851.06%4,116
Nov 19, 20242.892.922.822.822.82-7.24%4,800
Nov 18, 20243.093.123.003.043.04-2.25%12,600
Nov 15, 20242.893.122.893.113.116.51%32,630
Nov 14, 20242.902.922.902.922.920.69%6,008
Nov 13, 20242.852.912.852.902.90-0.34%13,641
Nov 12, 20242.912.922.902.912.91-7,843
Nov 11, 20242.862.972.862.912.91-8,300
Nov 8, 20243.013.052.902.912.91-10.46%25,249
Nov 7, 20242.903.282.903.253.2510.17%23,400
Nov 6, 20242.512.952.512.952.957.27%12,316
Nov 5, 20242.682.752.582.752.757.84%8,600
Nov 4, 20242.702.772.552.552.55-7.94%10,700
Nov 1, 20242.602.782.542.772.777.36%17,532
Oct 31, 20242.452.582.352.582.584.45%9,600
Oct 30, 20242.552.552.472.472.47-1.20%5,100
Oct 29, 20242.482.542.472.502.500.40%1,710
Oct 28, 20242.522.522.422.492.49-1.19%24,443
Oct 25, 20242.562.562.522.522.52-1.18%7,500
Oct 24, 20242.582.602.552.552.55-0.78%5,301
Oct 23, 20242.572.602.572.572.57-3,929
Oct 22, 20242.572.572.572.572.57--
Oct 21, 20242.592.622.542.572.57-0.77%9,303
Oct 18, 20242.562.622.562.592.59-1.15%5,200
Oct 17, 20242.612.622.562.622.62-2.96%7,500
Oct 16, 20242.612.722.612.702.700.75%13,502
Oct 15, 20242.662.712.662.682.683.08%2,126
Oct 11, 20242.662.682.582.602.60-2.26%12,100
Oct 10, 20242.692.702.662.662.66-2.21%9,224
Oct 9, 20242.672.722.672.722.722.26%2,100
Oct 8, 20242.682.802.652.662.66-4.32%8,600
Oct 7, 20242.792.802.752.782.781.83%25,216
Oct 4, 20242.882.882.682.732.73-5.21%14,200
Oct 3, 20242.983.002.882.882.88-4.32%5,706
Oct 2, 20242.803.052.803.013.017.50%14,600
Oct 1, 20242.852.872.802.802.80-2.78%2,521
Sep 30, 20242.642.902.642.882.889.51%18,145