Canada markets open in 8 hours 38 minutes

Thinkific Labs Inc. (THNC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.7700+0.1100 (+3.01%)
At close: 03:59PM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 20, 20243.77003.77003.48003.53003.530020,100
Feb 16, 20243.85003.85003.76003.76003.76006,300
Feb 15, 20243.89003.90003.79003.86003.8600103,400
Feb 14, 20243.77003.92003.77003.89003.890060,000
Feb 13, 20243.89003.89003.65003.74003.740054,300
Feb 12, 20243.59003.95003.59003.90003.9000290,400
Feb 09, 20243.76003.81003.72003.81003.810024,700
Feb 08, 20243.78003.78003.57503.65003.650037,900
Feb 07, 20243.67003.93003.67003.76003.7600266,700
Feb 06, 20243.62003.78003.62003.78003.7800134,000
Feb 05, 20243.83003.83003.50003.62003.620053,000
Feb 02, 20243.60003.80003.60003.72003.7200109,200
Feb 01, 20243.30003.74003.25003.58003.5800113,900
Jan 31, 20243.24003.40003.24003.35003.350018,200
Jan 30, 20242.55003.35002.55003.19003.190061,500
Jan 29, 20243.04003.09002.98003.09003.090012,300
Jan 26, 20242.86003.10002.86003.01003.0100227,100
Jan 25, 20242.81002.87502.70002.79002.790013,800
Jan 24, 20242.62002.89502.62002.81002.810014,500
Jan 23, 20242.78002.78002.69002.69002.690016,400
Jan 22, 20242.89002.91002.77002.78002.780022,400
Jan 19, 20243.06003.06002.93002.93002.930026,900
Jan 18, 20243.09003.09003.06003.06003.060010,300
Jan 17, 20243.12003.12003.06003.08003.08004,100
Jan 16, 20243.19003.19003.12003.12003.12006,900
Jan 15, 20243.11003.19003.05003.19003.190023,900
Jan 12, 20243.12003.12003.05003.10003.100016,900
Jan 11, 20243.04003.14002.97003.14003.140022,100
Jan 10, 20243.06003.12002.95003.09003.0900407,900
Jan 09, 20243.12003.17002.94003.10003.1000112,600
Jan 08, 20243.06003.20003.05003.20003.200039,100
Jan 05, 20243.02003.08003.02003.08003.0800800
Jan 04, 20243.20003.20003.03003.03003.03008,000
Jan 03, 20243.13003.18003.09003.18003.18005,000
Jan 02, 20243.22003.26003.13003.13003.13005,200
Dec 29, 20233.30003.32003.22003.22003.220018,300
Dec 28, 20233.41003.41003.20003.20003.200012,300
Dec 27, 20233.16003.46003.16003.34003.340033,300
Dec 22, 20233.25003.37003.13503.34003.340022,400
Dec 21, 20233.25003.34003.25003.25003.250012,000
Dec 20, 20233.14003.32003.10003.26003.2600271,500
Dec 19, 20233.04003.21003.04003.10003.100078,300
Dec 18, 20233.08003.08003.02003.05003.05007,900
Dec 15, 20233.01003.09002.99003.09003.09009,000
Dec 14, 20233.04003.15003.00003.09003.0900306,100
Dec 13, 20233.00003.16003.00003.08003.080016,200
Dec 12, 20233.19003.19003.04003.07003.0700113,700
Dec 11, 20233.10003.24003.06003.09003.090019,500
Dec 08, 20233.05003.15003.05003.10003.100010,800
Dec 07, 20233.15003.19003.09503.15003.150012,300
Dec 06, 20233.05003.26003.00003.04003.040027,600
Dec 05, 20233.40003.58003.07003.18003.180061,100
Dec 04, 20233.52003.60003.37003.38003.3800145,500
Dec 01, 20233.48003.55003.47003.55003.550018,600
Nov 30, 20233.22003.55003.20003.46003.460030,700
Nov 29, 20233.34003.48003.26003.27003.270028,100
Nov 28, 20233.37003.66003.37003.44003.4400129,900
Nov 27, 20233.00003.40003.00003.39003.390091,800
Nov 24, 20232.80003.10002.80003.02003.0200243,600
Nov 23, 20232.71002.79002.70002.79002.790020,500
Nov 22, 20232.72002.75002.68002.75002.750029,000
Nov 21, 20232.74002.80002.69002.75002.750053,300
Nov 20, 20232.72002.74002.62002.71002.710046,300
Nov 17, 20232.72002.78002.70002.71002.710043,200
Nov 16, 20232.71002.80002.61002.70002.70009,600
Nov 15, 20232.67002.89002.60002.75002.750045,800
Nov 14, 20232.61002.75002.55002.64002.640025,700
Nov 13, 20232.67002.73002.60002.70002.7000144,000
Nov 10, 20232.41002.63002.41002.50002.500078,100
Nov 09, 20232.60002.90002.55002.59002.5900147,900
Nov 08, 20232.38003.00002.38002.52002.520047,100
Nov 07, 20232.30002.32002.24002.27002.270014,800
Nov 06, 20232.18002.27002.10002.27002.27009,600
Nov 03, 20232.29002.29002.21002.22002.22002,400
Nov 02, 20232.25002.28002.25002.26002.260010,600
Nov 01, 20232.32002.32002.26002.26002.26001,000
Oct 31, 20232.01002.33002.01002.23002.230040,400
Oct 30, 20232.17002.19502.16002.19502.19503,100
Oct 27, 20232.20002.21002.20002.20002.200012,200
Oct 26, 20232.20002.20002.20002.20002.20001,200
Oct 25, 20232.19002.24002.19002.24002.24004,200
Oct 24, 20232.20002.23002.19002.20002.20006,000
Oct 23, 20232.20002.25002.20002.20002.200011,900
Oct 20, 20232.22002.22002.20002.20002.20001,400
Oct 19, 20232.24002.26002.20002.26002.2600700
Oct 18, 20232.33002.34002.16002.34002.340020,900
Oct 17, 20232.32002.34002.28002.28002.28009,700
Oct 16, 20232.15002.34002.15002.34002.3400153,100
Oct 13, 20232.17002.19002.17002.17002.1700150,300
Oct 12, 20232.15002.17002.15002.17002.1700800
Oct 11, 20232.17002.17002.17002.17002.1700400
Oct 10, 20232.15002.17002.15002.17002.170016,200
Oct 06, 20232.12002.19002.12002.19002.190034,300
Oct 05, 20232.07002.15002.07002.15002.150015,100
Oct 04, 20232.07002.12002.04002.04002.04001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...