Thinkific Labs Inc. (TSX:THNC)
Canada · Delayed Price · Currency is CAD 2.070
+0.040 (1.97%)
Oct 14, 2026, 4:00 PM EST
Thinkific Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.99 | 2.10 | 1.99 | 2.07 | 2.07 | 1.97% | 69,953 |
| Oct 13, 2026 | 2.00 | 2.06 | 2.00 | 2.03 | 2.03 | 1.50% | 40,926 |
| Oct 9, 2026 | 2.00 | 2.05 | 1.96 | 2.00 | 2.00 | -2.44% | 128,318 |
| Oct 8, 2026 | 1.79 | 2.07 | 1.75 | 2.05 | 2.05 | 10.22% | 93,171 |
| Oct 7, 2026 | 1.80 | 1.92 | 1.77 | 1.86 | 1.86 | 0.54% | 39,135 |
| Oct 6, 2026 | 1.81 | 1.90 | 1.80 | 1.85 | 1.85 | 0.54% | 80,617 |
| Oct 5, 2026 | 1.76 | 1.90 | 1.76 | 1.84 | 1.84 | -0.54% | 28,454 |
| Oct 2, 2026 | 1.71 | 1.87 | 1.71 | 1.85 | 1.85 | 5.71% | 58,111 |
| Oct 1, 2026 | 1.71 | 1.88 | 1.70 | 1.75 | 1.75 | -0.57% | 43,559 |
| Sep 30, 2026 | 1.90 | 2.02 | 1.68 | 1.76 | 1.76 | -7.85% | 177,702 |
| Sep 29, 2026 | 1.85 | 1.92 | 1.85 | 1.91 | 1.91 | 1.60% | 50,360 |
| Sep 28, 2026 | 2.04 | 2.10 | 1.81 | 1.88 | 1.88 | -13.36% | 104,126 |
| Sep 25, 2026 | 2.10 | 2.35 | 2.10 | 2.17 | 2.17 | -4.82% | 666,746 |
| Sep 24, 2026 | 1.95 | 2.37 | 1.85 | 2.28 | 2.28 | 90.00% | 675,060 |
| Sep 23, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -4.00% | 28,510 |
| Sep 22, 2026 | 1.22 | 1.30 | 1.22 | 1.25 | 1.25 | - | 13,210 |
| Sep 21, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 6,710 |
| Sep 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 300 |
| Sep 17, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | -2.36% | 4,471 |
| Sep 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.83% | 300 |
| Sep 15, 2026 | 1.24 | 1.30 | 1.20 | 1.20 | 1.20 | -4.76% | 46,500 |
| Sep 14, 2026 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | -2.33% | 575 |
| Sep 11, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | -1.53% | 11,540 |
| Sep 10, 2026 | 1.29 | 1.44 | 1.29 | 1.31 | 1.31 | 0.77% | 21,306 |
| Sep 9, 2026 | 1.21 | 1.30 | 1.19 | 1.30 | 1.30 | 8.33% | 52,068 |
| Sep 8, 2026 | 1.24 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 18,840 |
| Sep 4, 2026 | 1.30 | 1.36 | 1.26 | 1.30 | 1.30 | -3.70% | 7,983 |
| Sep 3, 2026 | 1.33 | 1.42 | 1.28 | 1.35 | 1.35 | -2.17% | 35,469 |
| Sep 2, 2026 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -4.83% | 12,635 |
| Sep 1, 2026 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | - | 15,112 |
| Aug 31, 2026 | 1.41 | 1.70 | 1.41 | 1.45 | 1.45 | -3.97% | 80,797 |
| Aug 28, 2026 | 1.36 | 1.57 | 1.36 | 1.51 | 1.51 | 6.34% | 43,100 |
| Aug 27, 2026 | 1.42 | 1.56 | 1.42 | 1.42 | 1.42 | -8.97% | 44,352 |
| Aug 26, 2026 | 1.45 | 1.56 | 1.45 | 1.56 | 1.56 | 1.30% | 15,606 |
| Aug 25, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 6.21% | 9,332 |
| Aug 24, 2026 | 1.52 | 1.59 | 1.42 | 1.45 | 1.45 | -3.97% | 51,012 |
| Aug 21, 2026 | 1.46 | 1.51 | 1.36 | 1.51 | 1.51 | 4.86% | 16,300 |
| Aug 20, 2026 | 1.35 | 1.55 | 1.35 | 1.44 | 1.44 | 5.88% | 50,422 |
| Aug 19, 2026 | 1.32 | 1.41 | 1.32 | 1.36 | 1.36 | 0.74% | 32,707 |
| Aug 18, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 0.75% | 37,195 |
| Aug 17, 2026 | 1.24 | 1.35 | 1.24 | 1.34 | 1.34 | 3.88% | 19,205 |
| Aug 14, 2026 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | -0.77% | 13,868 |
| Aug 13, 2026 | 1.23 | 1.32 | 1.23 | 1.30 | 1.30 | - | 26,329 |
| Aug 12, 2026 | 1.17 | 1.30 | 1.17 | 1.30 | 1.30 | 4.84% | 35,875 |
| 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 |