Thinkific Labs Inc. (TSX:THNC)
Canada · Delayed Price · Currency is CAD 1.200
0.00 (0.00%)
Jun 5, 2026, 3:58 PM EST
Thinkific Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | - | 6,794 |
| Jun 4, 2026 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | - | 17,347 |
| Jun 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 8,002 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 7,365 |
| Jun 1, 2026 | 1.36 | 1.36 | 1.23 | 1.26 | 1.26 | -7.35% | 8,288 |
| May 29, 2026 | 1.20 | 1.36 | 1.20 | 1.36 | 1.36 | 12.40% | 32,676 |
| May 28, 2026 | 1.21 | 1.25 | 1.17 | 1.21 | 1.21 | - | 43,432 |
| May 27, 2026 | 1.29 | 1.30 | 1.21 | 1.21 | 1.21 | -8.33% | 11,817 |
| May 26, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 3.13% | 2,080 |
| May 25, 2026 | 1.28 | 1.32 | 1.27 | 1.28 | 1.28 | -3.03% | 31,996 |
| May 22, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -1.49% | 8,950 |
| May 21, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 5,290 |
| May 20, 2026 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | 3.85% | 48,445 |
| May 19, 2026 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | -5.11% | 19,108 |
| 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 |