Skip to main content
Thinkific Labs Inc. (TSX: THNC)
Canada flag Canada · Delayed Price · Currency is CAD
2.900
+0.030 (1.05%)
Dec 20, 2024, 12:22 PM EST

Thinkific Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20242.652.652.582.632.63-0.75%11,434
Sep 26, 20242.702.712.652.652.65-1.85%18,504
Sep 25, 20242.702.762.702.702.70-2,941
Sep 24, 20242.772.822.702.702.70-5.59%31,909
Sep 23, 20242.852.912.842.862.86-2,101
Sep 20, 20242.902.902.862.862.86-0.35%1,400
Sep 19, 20242.882.942.852.872.87-2.05%5,900
Sep 18, 20242.952.952.902.932.93-0.68%4,220
Sep 17, 20242.992.992.942.952.95-0.34%9,200
Sep 16, 20242.813.012.812.962.964.23%9,217
Sep 13, 20242.842.912.812.842.84-0.35%7,000
Sep 12, 20242.882.882.832.852.85-1.72%1,900
Sep 11, 20242.842.902.842.902.90-0.68%7,305
Sep 10, 20242.952.952.902.922.920.69%10,200
Sep 9, 20242.942.982.902.902.90-3.33%14,818
Sep 6, 20243.013.143.003.003.00-1.96%17,634
Sep 5, 20243.053.083.013.063.060.33%10,649
Sep 4, 20243.063.133.023.053.05-0.97%29,300
Sep 3, 20243.223.223.013.083.08-1.91%13,100
Aug 30, 20243.163.163.143.143.14-0.63%1,700
Aug 29, 20243.183.203.093.163.16-0.32%17,105
Aug 28, 20243.193.303.173.173.17-0.63%6,600
Aug 27, 20243.183.233.113.193.19-4,800
Aug 26, 20243.103.223.103.193.19-11,713
Aug 23, 20243.313.313.193.193.19-1.24%2,300
Aug 22, 20243.163.233.163.233.233.86%2,710
Aug 21, 20243.303.333.113.113.11-6.04%20,300
Aug 20, 20243.403.403.313.313.31-3.22%600
Aug 19, 20243.393.493.363.423.421.79%10,800
Aug 16, 20243.293.613.293.363.36-50,545
Aug 15, 20243.093.423.043.363.364.67%25,900
Aug 14, 20242.973.252.973.213.214.22%36,600
Aug 13, 20243.113.163.013.083.08-0.96%11,820
Aug 12, 20243.173.273.113.113.11-3.12%13,200
Aug 9, 20243.203.223.033.213.21-1.53%27,101
Aug 8, 20243.263.393.253.263.261.56%8,500
Aug 7, 20243.183.363.083.213.21-0.62%25,000
Aug 6, 20243.253.412.773.233.23-2.42%46,600
Aug 2, 20243.473.523.203.313.31-3.78%36,800
Aug 1, 20243.483.613.393.443.44-0.86%20,709
Jul 31, 20243.333.733.333.473.474.52%41,700