Thinkific Labs Inc. (TSX:THNC)
Canada · Delayed Price · Currency is CAD 1.240
-0.020 (-1.59%)
Aug 11, 2026, 4:00 PM EST
Thinkific Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.23 | 1.28 | 1.20 | 1.24 | 1.24 | -1.59% | 50,969 |
| Aug 10, 2026 | 1.23 | 1.29 | 1.21 | 1.26 | 1.26 | -0.79% | 36,710 |
| Aug 7, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 16,899 |
| Aug 6, 2026 | 1.28 | 1.32 | 1.23 | 1.28 | 1.28 | -4.48% | 26,203 |
| Aug 5, 2026 | 1.27 | 1.39 | 1.27 | 1.34 | 1.34 | - | 32,033 |
| Aug 4, 2026 | 1.21 | 1.41 | 1.21 | 1.34 | 1.34 | 11.67% | 26,690 |
| Jul 31, 2026 | 1.22 | 1.25 | 1.14 | 1.20 | 1.20 | -0.83% | 68,374 |
| Jul 30, 2026 | 1.14 | 1.21 | 1.13 | 1.21 | 1.21 | 4.31% | 15,600 |
| Jul 29, 2026 | 1.13 | 1.21 | 1.13 | 1.16 | 1.16 | 1.75% | 7,700 |
| Jul 28, 2026 | 1.13 | 1.21 | 1.13 | 1.14 | 1.14 | -5.00% | 14,305 |
| Jul 27, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 3,500 |
| Jul 24, 2026 | 1.20 | 1.21 | 1.14 | 1.21 | 1.21 | 3.42% | 13,760 |
| Jul 23, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | - | 18,700 |
| Jul 22, 2026 | 1.22 | 1.26 | 1.15 | 1.17 | 1.17 | -3.70% | 16,409 |
| Jul 21, 2026 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | 2.10% | 22,083 |
| Jul 20, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 2.59% | 7,200 |
| Jul 17, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | - | 6,178 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | - | 21,100 |
| Jul 15, 2026 | 1.21 | 1.25 | 1.16 | 1.16 | 1.16 | - | 46,542 |
| Jul 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 500 |
| Jul 13, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 2.65% | 5,614 |
| Jul 10, 2026 | 1.11 | 1.20 | 1.11 | 1.13 | 1.13 | - | 43,400 |
| Jul 9, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 30,396 |
| Jul 8, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 24,414 |
| Jul 7, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 5,301 |
| Jul 6, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -4.80% | 13,624 |
| Jul 3, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | - | 11,163 |
| Jun 30, 2026 | 1.23 | 1.40 | 1.23 | 1.25 | 1.25 | 0.81% | 38,273 |
| Jun 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 200 |
| Jun 26, 2026 | 1.25 | 1.27 | 1.19 | 1.26 | 1.26 | 1.61% | 8,500 |
| Jun 25, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 8,744 |
| Jun 24, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 800 |
| Jun 23, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 26,900 |
| Jun 22, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 18,803 |
| Jun 19, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 4,048 |
| Jun 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 4,600 |
| Jun 17, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -1.56% | 5,424 |
| Jun 15, 2026 | 1.25 | 1.40 | 1.25 | 1.28 | 1.28 | - | 59,008 |
| Jun 12, 2026 | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | 6.67% | 16,435 |
| Jun 11, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 8,794 |
| Jun 10, 2026 | 1.13 | 1.27 | 1.13 | 1.23 | 1.23 | 2.50% | 7,331 |
| Jun 9, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | 4.35% | 6,100 |
| Jun 8, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 10,780 |
| 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 |