Canada Markets closed

Thinkific Labs Inc. (THNC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.1300-0.0300 (-1.39%)
At close: 03:59PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20232.10002.35002.10002.13002.130032,300
Mar 30, 20232.12002.17002.07002.16002.160010,600
Mar 29, 20232.10002.21002.10002.15002.15004,700
Mar 28, 20232.20002.22002.20002.20002.200090,100
Mar 27, 20232.23002.31002.20002.25002.25008,600
Mar 24, 20232.36002.36002.31002.31002.31005,900
Mar 23, 20232.36002.42002.36002.40002.40004,000
Mar 22, 20232.46002.46002.32002.32002.32006,200
Mar 21, 20232.50002.50002.35002.35002.35004,300
Mar 20, 20232.42002.42002.33002.33002.33001,400
Mar 17, 20232.41002.41002.35002.35002.350013,200
Mar 16, 20232.34002.50002.31002.39002.39006,600
Mar 15, 20232.70002.70002.35002.48002.480026,300
Mar 14, 20232.53002.70002.53002.70002.700020,400
Mar 13, 20232.54002.74002.54002.64002.640027,900
Mar 10, 20232.47002.59002.47002.54002.540044,200
Mar 09, 20232.47002.54002.47002.52002.520019,400
Mar 08, 20232.43002.50002.43002.50002.500015,400
Mar 07, 20232.40002.44002.40002.41002.410014,500
Mar 06, 20232.33002.48002.33002.42002.420013,600
Mar 03, 20232.42002.43002.37002.42002.42008,100
Mar 02, 20232.40002.44002.39502.42002.420015,200
Mar 01, 20232.35002.40002.35002.37002.370024,500
Feb 28, 20232.34002.40002.31002.35002.350059,900
Feb 27, 20232.33002.40002.33002.39002.390068,900
Feb 24, 20232.13002.23002.10002.23002.23004,400
Feb 23, 20232.10002.16002.08002.08002.080013,800
Feb 22, 20232.13002.17002.08002.15002.150027,700
Feb 21, 20232.17002.21002.05002.16002.160032,700
Feb 17, 20232.31002.32002.17002.24002.240019,800
Feb 16, 20232.36002.45002.35002.35002.350029,000
Feb 15, 20232.36002.50002.33002.44002.440042,600
Feb 14, 20232.50002.50002.42002.42002.42008,600
Feb 13, 20232.41002.59002.41002.47002.470039,400
Feb 10, 20232.32002.41002.30002.41002.410019,900
Feb 09, 20232.37002.45002.30002.32002.320070,000
Feb 08, 20232.22002.44002.22002.36002.360089,600
Feb 07, 20232.04002.25002.04002.21002.210086,600
Feb 06, 20232.08002.08002.00002.00002.000012,200
Feb 03, 20231.97002.08001.88002.08002.080014,400
Feb 02, 20232.10002.21002.08502.11002.11008,800
Feb 01, 20231.84002.19001.84002.15002.150029,000
Jan 31, 20231.97002.20001.93002.19002.1900107,800
Jan 30, 20231.87001.99001.85001.99001.990036,000
Jan 27, 20231.75001.85001.75001.83001.830050,900
Jan 26, 20231.85001.85001.79001.82001.820016,600
Jan 25, 20231.86001.87001.81001.85001.850034,600
Jan 24, 20231.95001.95001.85001.88001.88009,100
Jan 23, 20231.99002.00001.94001.99001.99008,000
Jan 20, 20231.88001.88001.88001.88001.88003,900
Jan 19, 20232.00002.00001.88001.88001.880015,300
Jan 18, 20232.11002.12001.96002.00002.000028,700
Jan 17, 20232.14002.18002.02002.11002.110040,500
Jan 16, 20232.15002.15002.05002.10002.100018,000
Jan 13, 20232.10002.16002.09002.16002.1600129,200
Jan 12, 20232.05002.15001.99002.10002.100055,100
Jan 11, 20231.74002.19001.74002.00002.0000111,400
Jan 10, 20231.76001.84001.75001.77001.770024,500
Jan 09, 20231.85001.85001.77001.77001.770019,800
Jan 06, 20231.80001.80001.79001.79001.79002,400
Jan 05, 20231.75001.84001.75001.84001.840019,900
Jan 04, 20231.83001.86501.75001.75001.750014,900
Jan 03, 20231.95001.95001.75001.82001.820048,700
Dec 30, 20221.88001.93001.85001.88001.880031,800
Dec 29, 20221.76001.92001.76001.84001.840034,100
Dec 28, 20221.56001.79001.56001.75001.750045,500
Dec 23, 20221.65001.83001.65001.75001.7500172,700
Dec 22, 20221.50001.68001.50001.65001.6500187,800
Dec 21, 20221.49001.60001.49001.60001.600090,600
Dec 20, 20221.50001.50001.49001.50001.500058,200
Dec 19, 20221.50001.50001.48001.50001.5000100,000
Dec 16, 20221.45001.50001.44001.50001.50008,100
Dec 15, 20221.47001.52001.45501.52001.520020,100
Dec 14, 20221.48001.51001.40001.45001.4500469,000
Dec 13, 20221.48001.49001.40001.40001.400075,100
Dec 12, 20221.53001.58001.48001.48001.4800137,500
Dec 09, 20221.58001.58001.55001.56001.560040,700
Dec 08, 20221.57001.59001.57001.58001.58002,900
Dec 07, 20221.54001.59001.54001.55001.550011,200
Dec 06, 20221.55001.56001.54001.56001.56002,800
Dec 05, 20221.58001.60001.54001.58001.580023,300
Dec 02, 20221.57001.59001.56001.59001.59001,900
Dec 01, 20221.53001.57001.53001.55001.550017,500
Nov 30, 20221.60001.65001.56001.56001.560069,100
Nov 29, 20221.56001.60001.55001.55001.550023,900
Nov 28, 20221.54001.59001.54001.59001.590010,200
Nov 25, 20221.60001.60001.55001.55001.55005,300
Nov 24, 20221.55001.56001.54001.56001.56003,700
Nov 23, 20221.58001.58001.55001.57001.570012,200
Nov 22, 20221.55001.58001.55001.58001.580011,000
Nov 21, 20221.58001.58001.55001.55001.55007,400
Nov 18, 20221.58001.58001.56001.56001.56007,000
Nov 17, 20221.55001.56001.55001.55001.550011,300
Nov 16, 20221.57001.58001.55001.55001.550021,100
Nov 15, 20221.75001.75001.56001.61001.610050,100
Nov 14, 20221.55001.75001.54001.75001.750088,700
Nov 11, 20221.60001.60001.58001.60001.60007,200
Nov 10, 20221.65001.65001.54001.55001.550044,700
Nov 09, 20221.59001.66001.51001.65001.650057,100
Nov 08, 20221.62001.65001.60001.61001.610052,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...