Thinkific Labs Inc. (TSX:THNC)
Canada
· Delayed Price · Currency is CAD 2.480
+0.100 (4.20%)
Apr 28, 2025, 1:55 PM EDT
Thinkific Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.47 | 2.48 | 2.47 | 2.48 | 2.48 | 4.20% | 482 |
| Apr 25, 2025 | 2.21 | 2.38 | 2.21 | 2.38 | 2.38 | 0.85% | 1,702 |
| Apr 24, 2025 | 2.33 | 2.38 | 2.33 | 2.36 | 2.36 | -1.67% | 3,900 |
| Apr 23, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | 3.00% | 15,200 |
| Apr 22, 2025 | 2.27 | 2.40 | 2.27 | 2.33 | 2.33 | 4.95% | 2,000 |
| Apr 21, 2025 | 2.37 | 2.41 | 2.21 | 2.22 | 2.22 | -3.48% | 12,442 |
| Apr 17, 2025 | 2.90 | 2.90 | 2.30 | 2.30 | 2.30 | -19.30% | 19,117 |
| Apr 16, 2025 | 2.60 | 2.94 | 2.60 | 2.85 | 2.85 | 12.65% | 28,840 |
| Apr 15, 2025 | 2.42 | 2.53 | 2.42 | 2.53 | 2.53 | 9.05% | 2,000 |
| Apr 14, 2025 | 2.38 | 2.46 | 2.32 | 2.32 | 2.32 | -5.69% | 1,200 |
| Apr 11, 2025 | 2.45 | 2.46 | 2.33 | 2.46 | 2.46 | -1.60% | 21,348 |
| Apr 10, 2025 | 2.52 | 2.53 | 2.49 | 2.50 | 2.50 | -2.72% | 3,900 |
| Apr 9, 2025 | 2.46 | 2.57 | 2.45 | 2.57 | 2.57 | 1.98% | 2,600 |
| Apr 8, 2025 | 2.54 | 2.57 | 2.50 | 2.52 | 2.52 | -1.56% | 2,800 |
| Apr 7, 2025 | 2.50 | 2.65 | 2.50 | 2.56 | 2.56 | 0.79% | 6,800 |
| Apr 4, 2025 | 2.55 | 2.57 | 2.51 | 2.54 | 2.54 | -1.17% | 2,100 |
| Apr 3, 2025 | 2.63 | 2.65 | 2.56 | 2.57 | 2.57 | -3.38% | 6,334 |
| Apr 2, 2025 | 2.62 | 2.67 | 2.62 | 2.66 | 2.66 | 1.92% | 2,100 |
| Apr 1, 2025 | 2.57 | 2.61 | 2.57 | 2.61 | 2.61 | 0.38% | 3,000 |
| Mar 31, 2025 | 2.76 | 2.76 | 2.56 | 2.60 | 2.60 | -6.47% | 46,800 |
| Mar 28, 2025 | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | -0.71% | 59,100 |
| Mar 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 26, 2025 | 2.81 | 2.88 | 2.74 | 2.80 | 2.80 | 1.08% | 126,800 |
| Mar 25, 2025 | 2.64 | 2.77 | 2.64 | 2.77 | 2.77 | 1.09% | 115,300 |
| Mar 24, 2025 | 2.57 | 2.77 | 2.57 | 2.74 | 2.74 | 4.98% | 3,400 |
| Mar 21, 2025 | 2.84 | 2.84 | 2.61 | 2.61 | 2.61 | -8.42% | 3,900 |
| Mar 20, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 900 |
| Mar 19, 2025 | 2.92 | 2.92 | 2.85 | 2.85 | 2.85 | - | 3,800 |
| Mar 18, 2025 | 2.86 | 2.94 | 2.81 | 2.85 | 2.85 | 1.42% | 7,100 |
| Mar 17, 2025 | 2.66 | 2.96 | 2.66 | 2.81 | 2.81 | 7.25% | 14,900 |
| Mar 14, 2025 | 2.80 | 2.85 | 2.60 | 2.62 | 2.62 | -6.76% | 21,539 |
| Mar 13, 2025 | 2.87 | 2.87 | 2.73 | 2.81 | 2.81 | -5.39% | 9,100 |
| Mar 12, 2025 | 3.16 | 3.16 | 2.71 | 2.97 | 2.97 | -5.71% | 30,000 |
| Mar 11, 2025 | 3.15 | 3.22 | 3.15 | 3.15 | 3.15 | -0.94% | 50,518 |
| Mar 10, 2025 | 3.15 | 3.20 | 3.15 | 3.18 | 3.18 | -1.55% | 73,800 |
| Mar 7, 2025 | 3.22 | 3.32 | 3.12 | 3.23 | 3.23 | 1.57% | 41,100 |
| Mar 6, 2025 | 3.18 | 3.24 | 3.14 | 3.18 | 3.18 | -5.07% | 33,610 |
| Mar 5, 2025 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 3.08% | 11,300 |
| Mar 4, 2025 | 3.30 | 3.32 | 3.21 | 3.25 | 3.25 | -2.40% | 6,803 |
| Mar 3, 2025 | 3.34 | 3.34 | 3.31 | 3.33 | 3.33 | 0.91% | 3,830 |
| Feb 28, 2025 | 3.27 | 3.33 | 3.27 | 3.30 | 3.30 | - | 26,308 |
| Feb 27, 2025 | 3.24 | 3.35 | 3.24 | 3.30 | 3.30 | 2.17% | 17,500 |
| Feb 26, 2025 | 3.22 | 3.31 | 3.22 | 3.23 | 3.23 | -1.52% | 5,717 |
| Feb 25, 2025 | 3.33 | 3.33 | 3.22 | 3.28 | 3.28 | -0.61% | 5,000 |
| Feb 24, 2025 | 3.22 | 3.31 | 3.22 | 3.30 | 3.30 | -1.79% | 8,320 |
| Feb 21, 2025 | 3.40 | 3.40 | 3.31 | 3.36 | 3.36 | -2.61% | 7,600 |
| Feb 20, 2025 | 3.37 | 3.48 | 3.36 | 3.45 | 3.45 | 3.60% | 19,800 |
| Feb 19, 2025 | 3.32 | 3.33 | 3.30 | 3.33 | 3.33 | -0.30% | 4,632 |
| Feb 18, 2025 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | 4.37% | 26,800 |
| Feb 14, 2025 | 3.15 | 3.21 | 3.15 | 3.20 | 3.20 | -1.54% | 4,900 |