Thinkific Labs Inc. (TSX:THNC)
Canada · Delayed Price · Currency is CAD 1.490
-0.040 (-2.61%)
Apr 24, 2026, 2:22 PM EST
Thinkific Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 1.85 | 1.90 | 1.80 | 1.88 | 1.88 | 1.62% | 28,701 |
| Mar 3, 2026 | 1.82 | 1.90 | 1.80 | 1.85 | 1.85 | - | 24,252 |
| Mar 2, 2026 | 1.89 | 1.96 | 1.80 | 1.85 | 1.85 | -1.07% | 23,582 |
| Feb 27, 2026 | 2.00 | 2.00 | 1.85 | 1.87 | 1.87 | -4.59% | 50,458 |
| Feb 26, 2026 | 1.91 | 1.96 | 1.88 | 1.96 | 1.96 | 3.16% | 26,601 |
| Feb 25, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -4.52% | 6,305 |
| Feb 24, 2026 | 1.88 | 1.99 | 1.87 | 1.99 | 1.99 | 4.74% | 11,954 |
| Feb 23, 2026 | 1.87 | 1.98 | 1.87 | 1.90 | 1.90 | -3.06% | 5,222 |
| Feb 20, 2026 | 1.91 | 1.99 | 1.91 | 1.96 | 1.96 | 3.16% | 6,085 |
| Feb 19, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -3.06% | 8,610 |
| Feb 18, 2026 | 1.94 | 2.00 | 1.94 | 1.96 | 1.96 | 1.03% | 20,500 |
| Feb 17, 2026 | 1.91 | 2.00 | 1.91 | 1.94 | 1.94 | -1.52% | 23,259 |
| Feb 13, 2026 | 1.85 | 2.00 | 1.85 | 1.97 | 1.97 | 6.49% | 50,300 |
| Feb 12, 2026 | 1.99 | 1.99 | 1.85 | 1.85 | 1.85 | -6.09% | 169,996 |