Thinkific Labs Inc. (TSX:THNC)
Canada
· Delayed Price · Currency is CAD 2.780
-0.020 (-0.71%)
Mar 28, 2025, 3:43 PM EST
Thinkific Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | -0.71% | 59,057 |
| 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 |
| Feb 13, 2025 | 3.15 | 3.35 | 3.15 | 3.25 | 3.25 | 2.85% | 20,024 |
| Feb 12, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 9,900 |
| Feb 11, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.32% | 6,201 |
| Feb 10, 2025 | 3.13 | 3.15 | 3.13 | 3.13 | 3.13 | -0.63% | 27,000 |
| Feb 7, 2025 | 3.07 | 3.16 | 3.07 | 3.15 | 3.15 | -0.94% | 4,433 |
| Feb 6, 2025 | 3.15 | 3.20 | 3.15 | 3.18 | 3.18 | 0.95% | 20,004 |
| Feb 5, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | 1.61% | 15,308 |
| Feb 4, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | - | 5,818 |
| Feb 3, 2025 | 3.01 | 3.16 | 3.01 | 3.10 | 3.10 | 0.32% | 12,000 |
| Jan 31, 2025 | 3.07 | 3.16 | 3.04 | 3.09 | 3.09 | -0.32% | 26,700 |
| Jan 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,500 |
| Jan 29, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 1.97% | 21,912 |
| Jan 28, 2025 | 3.09 | 3.10 | 3.04 | 3.04 | 3.04 | -1.94% | 119,849 |
| Jan 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 401 |
| Jan 24, 2025 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 1.97% | 23,007 |
| Jan 23, 2025 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -0.65% | 840 |
| Jan 22, 2025 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 1.66% | 13,200 |
| Jan 21, 2025 | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | -3.22% | 14,100 |
| Jan 20, 2025 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | -0.96% | 6,026 |
| Jan 17, 2025 | 3.14 | 3.14 | 3.13 | 3.14 | 3.14 | -0.63% | 600 |