Thinkific Labs Inc. (TSX:THNC)
Canada · Delayed Price · Currency is CAD 2.170
+0.120 (5.85%)
Oct 27, 2025, 4:00 PM EDT
Thinkific Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,600 |
| Oct 22, 2025 | 2.06 | 2.09 | 1.96 | 2.04 | 2.04 | - | 30,600 |
| 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% | 14,100 |
| 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% | 46,400 |
| Oct 10, 2025 | 2.18 | 2.18 | 2.05 | 2.06 | 2.06 | -4.19% | 43,500 |
| 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% | 54,000 |
| 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 |
| Oct 1, 2025 | 2.00 | 2.07 | 2.00 | 2.05 | 2.05 | 2.50% | 23,000 |
| Sep 30, 2025 | 1.89 | 2.06 | 1.89 | 2.00 | 2.00 | 5.26% | 50,100 |
| Sep 29, 2025 | 1.95 | 1.99 | 1.87 | 1.90 | 1.90 | -2.56% | 181,409 |
| Sep 26, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -2.50% | 30,823 |
| Sep 25, 2025 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 55,322 |
| Sep 24, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 0.51% | 52,500 |
| Sep 23, 2025 | 1.93 | 2.00 | 1.89 | 1.97 | 1.97 | 1.55% | 139,039 |
| Sep 22, 2025 | 1.99 | 2.00 | 1.90 | 1.94 | 1.94 | -3.48% | 259,610 |
| Sep 19, 2025 | 1.93 | 2.01 | 1.93 | 2.01 | 2.01 | 3.08% | 44,300 |
| Sep 18, 2025 | 1.99 | 2.02 | 1.92 | 1.95 | 1.95 | -1.02% | 73,032 |
| 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 |