Canada Markets closed

Thinkific Labs Inc. (THNC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.9600-0.2700 (-12.11%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20222.04002.13001.96001.96001.9600115,700
May 19, 20221.99002.23001.99002.23002.2300107,900
May 18, 20222.17002.19001.99002.06002.0600241,900
May 17, 20222.21002.34002.13002.19002.1900118,400
May 16, 20222.54002.54002.21002.21002.210060,600
May 13, 20222.20002.61002.15002.60002.600094,600
May 12, 20222.28002.56002.15002.27002.270059,500
May 11, 20222.68002.76002.28002.28002.280070,500
May 10, 20222.68002.83002.51002.82002.8200179,000
May 09, 20222.51002.65002.44002.65002.650084,600
May 06, 20222.57002.63002.43002.49002.4900102,400
May 05, 20222.91002.91002.57502.60002.6000125,500
May 04, 20222.94003.00002.82002.98002.9800116,300
May 03, 20223.07003.07002.79002.86002.860077,700
May 02, 20222.92003.10002.78003.10003.100050,400
Apr 29, 20223.10003.11002.93002.93002.9300109,600
Apr 28, 20222.92003.18002.86003.18003.1800147,500
Apr 27, 20222.75002.84002.67002.84002.8400110,300
Apr 26, 20222.82002.82002.61002.75002.750046,300
Apr 25, 20222.58002.90002.58002.90002.900057,600
Apr 22, 20222.67002.75002.65002.71002.710041,900
Apr 21, 20222.88002.89002.59002.65002.6500141,400
Apr 20, 20222.92002.96002.68002.95002.9500151,700
Apr 19, 20223.05003.06002.75002.89002.890092,800
Apr 18, 20223.07003.07002.92002.98002.9800506,800
Apr 14, 20223.18003.32003.09003.11003.110029,600
Apr 13, 20223.14003.42003.07003.07003.07007,700
Apr 12, 20222.95003.15002.88003.00003.0000299,700
Apr 11, 20223.13003.13002.88503.00003.000052,400
Apr 08, 20223.04003.07003.00003.07003.07007,200
Apr 07, 20223.03003.12002.90003.01003.0100147,900
Apr 06, 20223.01003.13002.83003.01003.010045,300
Apr 05, 20223.10003.11003.03003.05003.05005,000
Apr 04, 20223.27003.27003.00003.17003.170045,600
Apr 01, 20223.53003.53003.11003.18003.180044,000
Mar 31, 20223.45003.52003.31003.43003.4300237,500
Mar 30, 20222.97003.63002.97003.52003.5200444,900
Mar 29, 20222.95003.12002.83002.98002.980052,400
Mar 28, 20222.91003.02002.82002.95002.950023,800
Mar 25, 20223.05003.06002.93003.00003.000067,800
Mar 24, 20223.30003.30003.01003.04003.040053,300
Mar 23, 20223.27003.27003.09003.27003.270022,000
Mar 22, 20223.06003.40003.02003.23003.2300237,500
Mar 21, 20223.40003.40003.10003.20003.2000188,500
Mar 18, 20223.17003.41003.17003.27003.2700264,500
Mar 17, 20223.01003.27002.96003.16003.1600120,500
Mar 16, 20222.65002.98002.65002.97002.97001,010,000
Mar 15, 20222.64002.68002.50502.59002.5900161,900
Mar 14, 20222.86002.86002.46002.53002.5300104,200
Mar 11, 20222.82002.88002.64002.74002.7400114,300
Mar 10, 20223.10003.10002.74002.83002.8300163,200
Mar 09, 20223.00003.13002.83003.00003.0000226,700
Mar 08, 20223.00003.18002.87002.95002.95001,844,300
Mar 07, 20223.43003.43002.86002.87002.8700437,600
Mar 04, 20223.29003.44003.24003.36003.360074,100
Mar 03, 20223.60003.68003.26003.31003.3100129,200
Mar 02, 20223.69003.69003.35003.60003.6000268,600
Mar 01, 20224.02004.11503.45003.57003.5700333,200
Feb 28, 20224.38004.38003.96004.13004.1300730,800
Feb 25, 20224.36004.36004.16004.22004.2200230,800
Feb 24, 20225.20005.20004.12004.30004.3000139,300
Feb 23, 20225.28005.42005.23005.23005.230068,600
Feb 22, 20225.26005.43005.19005.41005.410051,200
Feb 18, 20225.45005.62005.29005.39005.3900134,500
Feb 17, 20225.98005.98005.47005.47005.470044,500
Feb 16, 20225.86006.01005.64005.97005.970083,500
Feb 15, 20225.73006.05005.73005.98005.980022,000
Feb 14, 20226.21006.21005.70005.83005.830025,100
Feb 11, 20226.10006.30005.75005.80005.8000156,900
Feb 10, 20226.18006.58006.15006.27006.270061,600
Feb 09, 20226.26006.87006.25006.80006.800024,100
Feb 08, 20226.20006.64006.05006.21006.2100118,500
Feb 07, 20226.50006.69006.18006.25006.250021,500
Feb 04, 20226.15006.72005.94006.70006.700072,600
Feb 03, 20226.74006.74005.98006.15006.150059,600
Feb 02, 20226.70006.77006.40006.70006.7000170,900
Feb 01, 20226.38006.63006.26006.63006.630052,800
Jan 31, 20226.40006.40005.99006.37006.370037,000
Jan 28, 20225.86006.38005.74006.27006.2700198,300
Jan 27, 20225.97006.29005.81005.99005.9900244,400
Jan 26, 20225.54006.15005.54005.97005.9700158,300
Jan 25, 20225.54005.54005.03005.41005.4100523,100
Jan 24, 20225.76005.86005.14005.57005.570085,300
Jan 21, 20226.75006.75005.82006.07006.070046,700
Jan 20, 20226.83007.07006.52006.66006.660051,700
Jan 19, 20227.20007.20006.72006.85006.850059,600
Jan 18, 20227.30007.30006.80007.07007.070073,500
Jan 17, 20227.10007.34007.01007.19007.190030,800
Jan 14, 20227.29007.47007.06007.08007.080052,100
Jan 13, 20227.52007.65007.01007.22007.220063,600
Jan 12, 20227.55007.83007.43007.63007.630072,700
Jan 11, 20227.39007.49007.00007.39007.390033,500
Jan 10, 20227.56007.56006.81007.17007.1700128,400
Jan 07, 20227.77008.00007.51007.51007.510043,700
Jan 06, 20227.95008.05007.51007.66007.660062,400
Jan 05, 20228.15008.15007.58007.94007.940086,400
Jan 04, 20229.27009.27007.85008.02008.020094,300
Dec 31, 20219.00009.29008.73008.91008.910038,800
Dec 30, 20219.06009.14008.67008.97008.970019,700
Dec 29, 20218.71009.30008.58009.30009.3000165,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...