Canada markets closed

Thinkific Labs Inc. (THNC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.5900+0.1300 (+3.76%)
At close: 04:00PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20243.47003.74003.47003.59003.5900102,600
Jul 11, 20243.52003.67003.42003.46003.460015,300
Jul 10, 20243.58003.70503.46503.67003.670012,500
Jul 09, 20243.34003.65003.28003.61003.610023,900
Jul 08, 20243.28003.54003.28003.54003.540014,200
Jul 05, 20243.56003.63003.38003.57003.570020,300
Jul 04, 20243.57003.71003.56003.64003.64002,200
Jul 03, 20243.66003.73003.55003.73003.73005,000
Jul 02, 20243.70003.75003.70003.74003.740019,000
Jun 28, 20243.69003.75003.64003.72003.720018,700
Jun 27, 20243.71003.71003.69003.69503.69502,300
Jun 26, 20243.83003.83003.43003.79003.790018,200
Jun 25, 20243.78003.98003.73003.81003.810029,400
Jun 24, 20243.65003.84003.46003.75003.750029,500
Jun 21, 20243.65003.78003.65003.78003.78007,700
Jun 20, 20243.77003.85003.74003.79003.790088,200
Jun 19, 20243.68003.74003.68003.74003.7400400
Jun 18, 20243.71003.77003.67003.77003.770022,100
Jun 17, 20243.71003.80003.68003.70003.700026,000
Jun 14, 20243.55003.72003.55003.68003.680043,400
Jun 13, 20243.60003.75003.56003.66003.660090,000
Jun 12, 20243.66003.66003.56003.61003.61003,700
Jun 11, 20243.60003.66003.58003.60003.60006,000
Jun 10, 20243.63003.63003.56003.61003.61003,700
Jun 07, 20243.65003.65003.57003.62003.620013,500
Jun 06, 20243.71003.73003.63003.66003.660016,900
Jun 05, 20243.55003.74003.55003.73003.730047,900
Jun 04, 20243.57003.66003.57003.59003.59003,500
Jun 03, 20243.52003.70003.52003.60003.600041,700
May 31, 20243.55003.59003.46003.54003.540067,900
May 30, 20243.55003.55003.53003.53003.530032,700
May 29, 20243.52003.57003.52003.57003.570010,600
May 28, 20243.65003.65003.54003.57003.57004,600
May 27, 20243.55003.61003.54003.61003.610014,300
May 24, 20243.66003.70003.55003.64003.640025,600
May 23, 20243.69003.70003.62003.62003.620021,800
May 22, 20243.81003.82003.73003.73003.73009,000
May 21, 20243.68003.79003.66003.79003.790014,500
May 17, 20243.76003.80003.70003.70003.70007,000
May 16, 20243.78003.85003.78003.84003.840057,500
May 15, 20243.68003.83003.68003.80003.800051,000
May 14, 20243.49003.54003.48003.54003.54008,800
May 13, 20243.39003.60003.39003.54003.540038,400
May 10, 20243.50003.51003.48503.50003.500042,200
May 09, 20243.41003.55003.41003.50003.500087,800
May 08, 20243.40003.48003.37003.42003.420064,000
May 07, 20243.49003.50003.37003.37003.370039,400
May 06, 20243.50003.60003.37003.49003.490088,600
May 03, 20243.47003.50003.47003.48003.48004,800
May 02, 20243.39003.41003.35003.40003.400034,000
May 01, 20243.45003.51003.36003.40003.400088,000
Apr 30, 20243.39003.41003.33003.41003.410010,000
Apr 29, 20243.25003.35003.25003.34003.34007,200
Apr 26, 20243.40003.40003.28003.35003.3500153,800
Apr 25, 20243.50003.50003.38003.39003.390059,000
Apr 24, 20243.50003.55003.50003.52003.5200256,800
Apr 23, 20243.44003.53003.44003.49003.49009,500
Apr 22, 20243.60003.60003.53003.55003.55004,700
Apr 19, 20243.66003.66003.60003.60003.60001,000
Apr 18, 20243.68003.68003.60003.66003.66007,700
Apr 17, 20243.74003.90003.66003.70003.700010,700
Apr 16, 20243.53003.70003.53003.70003.700013,300
Apr 15, 20243.53003.90003.53003.88003.880015,300
Apr 12, 20243.89003.89003.71003.81003.810041,700
Apr 11, 20243.85003.89003.81003.89003.89002,700
Apr 10, 20243.62003.93003.62003.93003.93003,700
Apr 09, 20243.81003.94003.76003.94003.940023,700
Apr 08, 20243.94003.94003.84003.85003.85009,900
Apr 05, 20243.84003.98003.79003.98003.98004,000
Apr 04, 20243.98004.00003.87004.00004.000011,300
Apr 03, 20243.97003.97003.86003.89003.89003,900
Apr 02, 20244.03004.03003.95003.95003.95001,300
Apr 01, 20244.06004.14004.06004.12004.120013,800
Mar 28, 20244.12004.12003.92004.00004.000018,200
Mar 27, 20244.20004.27004.02004.20004.200037,500
Mar 26, 20243.76004.30003.63004.28004.2800135,300
Mar 25, 20243.91003.91003.61003.69003.690030,900
Mar 22, 20244.00004.00003.62003.81003.810076,300
Mar 21, 20243.90004.00003.90003.95003.950094,200
Mar 20, 20243.94003.94003.82003.90003.900036,100
Mar 19, 20243.84003.94003.80003.87003.870070,600
Mar 18, 20243.94003.95003.89003.89003.890016,500
Mar 15, 20243.90003.95003.88003.95003.950069,400
Mar 14, 20243.74003.91003.74003.90003.900035,300
Mar 13, 20243.85003.85003.75003.78003.780025,200
Mar 12, 20243.56003.79003.56003.75003.750031,400
Mar 11, 20243.58003.90003.58003.87003.870051,600
Mar 08, 20243.81003.95003.81003.94003.9400104,200
Mar 07, 20243.77003.90003.72003.90003.900064,600
Mar 06, 20243.94004.00003.92003.97003.970054,300
Mar 05, 20243.80004.00003.75003.94003.940085,400
Mar 04, 20243.62003.80003.62003.75003.7500143,000
Mar 01, 20243.70003.72003.69503.72003.720014,700
Feb 29, 20243.72003.76003.61003.66003.660011,500
Feb 28, 20243.79003.84003.66003.67003.670032,400
Feb 27, 20243.60003.77003.59003.77003.770049,500
Feb 26, 20243.70003.84003.59003.66003.660070,900
Feb 23, 20243.62003.80003.60003.80003.800037,700
Feb 22, 20243.58003.65003.51003.65003.650053,300
Feb 21, 20243.54003.55003.45003.55003.5500119,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...