Thinkific Labs Inc. (TSX:THNC)
Canada · Delayed Price · Currency is CAD 1.370
+0.010 (0.74%)
May 15, 2026, 3:58 PM EST
Thinkific Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.29 | 1.39 | 1.29 | 1.37 | 1.37 | 0.74% | 6,717 |
| May 14, 2026 | 1.35 | 1.40 | 1.33 | 1.36 | 1.36 | 0.74% | 27,199 |
| May 13, 2026 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 0.75% | 5,700 |
| May 12, 2026 | 1.35 | 1.41 | 1.33 | 1.34 | 1.34 | -1.47% | 29,367 |
| May 11, 2026 | 1.35 | 1.41 | 1.30 | 1.36 | 1.36 | -0.73% | 96,662 |
| May 8, 2026 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 33,794 |
| May 7, 2026 | 1.39 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 28,141 |
| May 6, 2026 | 1.43 | 1.46 | 1.38 | 1.41 | 1.41 | -4.08% | 40,656 |
| May 5, 2026 | 1.55 | 1.55 | 1.40 | 1.47 | 1.47 | -9.26% | 43,980 |
| May 4, 2026 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | 2.53% | 11,788 |
| May 1, 2026 | 1.49 | 1.59 | 1.49 | 1.58 | 1.58 | 7.48% | 15,834 |
| Apr 30, 2026 | 1.41 | 1.54 | 1.41 | 1.47 | 1.47 | 5.00% | 15,101 |
| Apr 29, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -4.11% | 18,391 |
| Apr 27, 2026 | 1.42 | 1.49 | 1.42 | 1.46 | 1.46 | -2.01% | 9,866 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -2.61% | 1,921 |
| Apr 23, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 4,637 |
| Apr 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 6,507 |
| Apr 21, 2026 | 1.41 | 1.50 | 1.40 | 1.47 | 1.47 | 2.80% | 137,774 |
| Apr 20, 2026 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | 2.14% | 18,312 |
| Apr 17, 2026 | 1.32 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 32,903 |
| Apr 16, 2026 | 1.37 | 1.40 | 1.30 | 1.30 | 1.30 | -5.11% | 153,439 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 54,481 |
| Apr 14, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.78% | 27,671 |
| Apr 13, 2026 | 1.40 | 1.48 | 1.40 | 1.41 | 1.41 | 0.36% | 5,564 |
| Apr 10, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 54,310 |
| Apr 9, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | - | 6,200 |
| Apr 8, 2026 | 1.45 | 1.49 | 1.42 | 1.42 | 1.42 | -2.07% | 34,116 |
| Apr 7, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 9,513 |
| Apr 6, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -5.33% | 31,149 |
| Apr 2, 2026 | 1.49 | 1.50 | 1.43 | 1.50 | 1.50 | 1.35% | 19,115 |
| Apr 1, 2026 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 21,263 |
| Mar 31, 2026 | 1.40 | 1.49 | 1.40 | 1.42 | 1.42 | - | 56,534 |
| Mar 30, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | -4.70% | 23,353 |
| Mar 27, 2026 | 1.41 | 1.49 | 1.40 | 1.49 | 1.49 | 4.93% | 14,027 |
| Mar 26, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -4.05% | 1,250 |
| Mar 25, 2026 | 1.44 | 1.56 | 1.43 | 1.48 | 1.48 | - | 21,160 |
| Mar 24, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 3.50% | 12,757 |
| Mar 23, 2026 | 1.36 | 1.49 | 1.36 | 1.43 | 1.43 | 0.70% | 21,248 |
| Mar 20, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 2.90% | 13,803 |
| Mar 19, 2026 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -5.48% | 65,992 |
| Mar 18, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | -0.68% | 62,795 |
| Mar 17, 2026 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | 4.26% | 4,302 |
| Mar 16, 2026 | 1.40 | 1.50 | 1.39 | 1.41 | 1.41 | 2.92% | 60,974 |
| Mar 13, 2026 | 1.42 | 1.48 | 1.37 | 1.37 | 1.37 | -4.86% | 55,120 |
| Mar 12, 2026 | 1.55 | 1.55 | 1.40 | 1.44 | 1.44 | -6.49% | 47,703 |
| Mar 11, 2026 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | 4.05% | 6,794 |
| Mar 10, 2026 | 1.62 | 1.65 | 1.44 | 1.48 | 1.48 | -10.30% | 156,398 |
| Mar 9, 2026 | 1.61 | 1.74 | 1.61 | 1.65 | 1.65 | -2.37% | 30,225 |
| Mar 6, 2026 | 1.81 | 1.81 | 1.60 | 1.69 | 1.69 | -8.65% | 69,543 |
| Mar 5, 2026 | 1.86 | 1.90 | 1.81 | 1.85 | 1.85 | -1.60% | 24,510 |