Thinkific Labs Inc. (TSX:THNC)
Canada · Delayed Price · Currency is CAD 1.690
-0.030 (-1.74%)
Dec 12, 2025, 1:52 PM EST
Thinkific Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1.93 | 1.98 | 1.87 | 1.88 | 1.88 | -3.09% | 83,267 |
| Nov 17, 2025 | 1.86 | 2.00 | 1.85 | 1.94 | 1.94 | 3.74% | 53,771 |
| Nov 14, 2025 | 1.94 | 1.95 | 1.86 | 1.87 | 1.87 | -4.10% | 62,002 |
| Nov 13, 2025 | 2.10 | 2.10 | 1.95 | 1.95 | 1.95 | -8.88% | 139,472 |
| Nov 12, 2025 | 2.13 | 2.15 | 2.09 | 2.14 | 2.14 | 3.88% | 15,395 |
| Nov 11, 2025 | 2.10 | 2.12 | 2.06 | 2.06 | 2.06 | -2.37% | 61,517 |
| Nov 10, 2025 | 2.16 | 2.16 | 2.10 | 2.11 | 2.11 | -0.94% | 16,466 |
| Nov 7, 2025 | 2.20 | 2.20 | 2.11 | 2.13 | 2.13 | -0.93% | 31,703 |
| Nov 6, 2025 | 2.26 | 2.26 | 2.13 | 2.15 | 2.15 | -4.44% | 28,635 |
| Nov 5, 2025 | 2.26 | 2.27 | 2.25 | 2.25 | 2.25 | -0.44% | 42,585 |
| Nov 4, 2025 | 2.26 | 2.40 | 2.26 | 2.26 | 2.26 | -4.24% | 121,617 |
| Nov 3, 2025 | 2.25 | 2.39 | 2.21 | 2.36 | 2.36 | 4.89% | 129,220 |
| Oct 31, 2025 | 2.15 | 2.27 | 2.14 | 2.25 | 2.25 | 6.64% | 88,692 |
| Oct 30, 2025 | 2.18 | 2.19 | 2.10 | 2.11 | 2.11 | -1.40% | 35,445 |
| Oct 29, 2025 | 2.16 | 2.19 | 2.11 | 2.14 | 2.14 | -0.93% | 35,602 |
| Oct 28, 2025 | 2.14 | 2.23 | 2.11 | 2.16 | 2.16 | -0.46% | 70,112 |
| Oct 27, 2025 | 2.07 | 2.19 | 2.07 | 2.17 | 2.17 | 5.85% | 64,912 |
| Oct 24, 2025 | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -0.49% | 12,949 |
| Oct 23, 2025 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | 0.98% | 37,599 |
| Oct 22, 2025 | 2.06 | 2.09 | 1.96 | 2.04 | 2.04 | - | 30,582 |
| Oct 21, 2025 | 2.07 | 2.08 | 2.03 | 2.04 | 2.04 | -0.97% | 43,305 |
| Oct 20, 2025 | 2.05 | 2.12 | 2.05 | 2.06 | 2.06 | 1.48% | 14,082 |
| Oct 17, 2025 | 2.07 | 2.08 | 2.03 | 2.03 | 2.03 | -1.46% | 36,404 |
| Oct 16, 2025 | 2.19 | 2.19 | 2.02 | 2.06 | 2.06 | -5.94% | 51,904 |
| Oct 15, 2025 | 2.09 | 2.20 | 2.09 | 2.19 | 2.19 | 4.29% | 41,106 |
| Oct 14, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 1.94% | 46,373 |
| Oct 10, 2025 | 2.18 | 2.18 | 2.05 | 2.06 | 2.06 | -4.19% | 43,488 |
| Oct 9, 2025 | 2.15 | 2.22 | 2.12 | 2.15 | 2.15 | -0.92% | 40,538 |
| Oct 8, 2025 | 2.13 | 2.18 | 2.11 | 2.17 | 2.17 | 2.36% | 53,970 |
| Oct 7, 2025 | 2.15 | 2.20 | 2.11 | 2.12 | 2.12 | -3.20% | 77,314 |
| Oct 6, 2025 | 2.06 | 2.20 | 2.06 | 2.19 | 2.19 | 7.88% | 119,636 |
| Oct 3, 2025 | 2.00 | 2.05 | 1.98 | 2.03 | 2.03 | 2.53% | 10,300 |
| Oct 2, 2025 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | -3.41% | 14,320 |