Thinkific Labs Inc. (THNC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.4400 | 3.5300 | 3.4400 | 3.4900 | 3.4900 | 9,500 |
| Apr 22, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5500 | 3.5500 | 4,700 |
| Apr 19, 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 1,000 |
| Apr 18, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 7,700 |
| Apr 17, 2024 | 3.7400 | 3.9000 | 3.6600 | 3.7000 | 3.7000 | 10,700 |
| Apr 16, 2024 | 3.5300 | 3.7000 | 3.5300 | 3.7000 | 3.7000 | 13,300 |
| Apr 15, 2024 | 3.5300 | 3.9000 | 3.5300 | 3.8800 | 3.8800 | 15,300 |
| Apr 12, 2024 | 3.8900 | 3.8900 | 3.7100 | 3.8100 | 3.8100 | 41,700 |
| Apr 11, 2024 | 3.8500 | 3.8900 | 3.8100 | 3.8900 | 3.8900 | 2,700 |
| Apr 10, 2024 | 3.6200 | 3.9300 | 3.6200 | 3.9300 | 3.9300 | 3,700 |
| Apr 09, 2024 | 3.8100 | 3.9400 | 3.7600 | 3.9400 | 3.9400 | 23,700 |
| Apr 08, 2024 | 3.9400 | 3.9400 | 3.8400 | 3.8500 | 3.8500 | 9,900 |
| Apr 05, 2024 | 3.8400 | 3.9800 | 3.7900 | 3.9800 | 3.9800 | 4,000 |
| Apr 04, 2024 | 3.9800 | 4.0000 | 3.8700 | 4.0000 | 4.0000 | 11,300 |
| Apr 03, 2024 | 3.9700 | 3.9700 | 3.8600 | 3.8900 | 3.8900 | 3,900 |
| Apr 02, 2024 | 4.0300 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 1,300 |
| Apr 01, 2024 | 4.0600 | 4.1400 | 4.0600 | 4.1200 | 4.1200 | 13,800 |
| Mar 28, 2024 | 4.1200 | 4.1200 | 3.9200 | 4.0000 | 4.0000 | 18,200 |
| Mar 27, 2024 | 4.2000 | 4.2700 | 4.0200 | 4.2000 | 4.2000 | 37,500 |
| Mar 26, 2024 | 3.7600 | 4.3000 | 3.6300 | 4.2800 | 4.2800 | 135,300 |
| Mar 25, 2024 | 3.9100 | 3.9100 | 3.6100 | 3.6900 | 3.6900 | 30,900 |
| Mar 22, 2024 | 4.0000 | 4.0000 | 3.6200 | 3.8100 | 3.8100 | 76,300 |
| Mar 21, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 94,200 |
| Mar 20, 2024 | 3.9400 | 3.9400 | 3.8200 | 3.9000 | 3.9000 | 36,100 |
| Mar 19, 2024 | 3.8400 | 3.9400 | 3.8000 | 3.8700 | 3.8700 | 70,600 |
| Mar 18, 2024 | 3.9400 | 3.9500 | 3.8900 | 3.8900 | 3.8900 | 16,500 |
| Mar 15, 2024 | 3.9000 | 3.9500 | 3.8800 | 3.9500 | 3.9500 | 69,400 |
| Mar 14, 2024 | 3.7400 | 3.9100 | 3.7400 | 3.9000 | 3.9000 | 35,300 |
| Mar 13, 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7800 | 3.7800 | 25,200 |
| Mar 12, 2024 | 3.5600 | 3.7900 | 3.5600 | 3.7500 | 3.7500 | 31,400 |
| Mar 11, 2024 | 3.5800 | 3.9000 | 3.5800 | 3.8700 | 3.8700 | 51,600 |
| Mar 08, 2024 | 3.8100 | 3.9500 | 3.8100 | 3.9400 | 3.9400 | 104,200 |
| Mar 07, 2024 | 3.7700 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 64,600 |
| Mar 06, 2024 | 3.9400 | 4.0000 | 3.9200 | 3.9700 | 3.9700 | 54,300 |
| Mar 05, 2024 | 3.8000 | 4.0000 | 3.7500 | 3.9400 | 3.9400 | 85,400 |
| Mar 04, 2024 | 3.6200 | 3.8000 | 3.6200 | 3.7500 | 3.7500 | 143,000 |
| Mar 01, 2024 | 3.7000 | 3.7200 | 3.6950 | 3.7200 | 3.7200 | 14,700 |
| Feb 29, 2024 | 3.7200 | 3.7600 | 3.6100 | 3.6600 | 3.6600 | 11,500 |
| Feb 28, 2024 | 3.7900 | 3.8400 | 3.6600 | 3.6700 | 3.6700 | 32,400 |
| Feb 27, 2024 | 3.6000 | 3.7700 | 3.5900 | 3.7700 | 3.7700 | 49,500 |
| Feb 26, 2024 | 3.7000 | 3.8400 | 3.5900 | 3.6600 | 3.6600 | 70,900 |
| Feb 23, 2024 | 3.6200 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 37,700 |
| Feb 22, 2024 | 3.5800 | 3.6500 | 3.5100 | 3.6500 | 3.6500 | 53,300 |
| Feb 21, 2024 | 3.5400 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 119,700 |
| Feb 20, 2024 | 3.7700 | 3.7700 | 3.4800 | 3.5300 | 3.5300 | 20,100 |
| Feb 16, 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7600 | 3.7600 | 6,300 |
| Feb 15, 2024 | 3.8900 | 3.9000 | 3.7900 | 3.8600 | 3.8600 | 103,400 |
| Feb 14, 2024 | 3.7700 | 3.9200 | 3.7700 | 3.8900 | 3.8900 | 60,000 |
| Feb 13, 2024 | 3.8900 | 3.8900 | 3.6500 | 3.7400 | 3.7400 | 54,300 |
| Feb 12, 2024 | 3.5900 | 3.9500 | 3.5900 | 3.9000 | 3.9000 | 290,400 |
| Feb 09, 2024 | 3.7600 | 3.8100 | 3.7200 | 3.8100 | 3.8100 | 24,700 |
| Feb 08, 2024 | 3.7800 | 3.7800 | 3.5750 | 3.6500 | 3.6500 | 37,900 |
| Feb 07, 2024 | 3.6700 | 3.9300 | 3.6700 | 3.7600 | 3.7600 | 266,700 |
| Feb 06, 2024 | 3.6200 | 3.7800 | 3.6200 | 3.7800 | 3.7800 | 134,000 |
| Feb 05, 2024 | 3.8300 | 3.8300 | 3.5000 | 3.6200 | 3.6200 | 53,000 |
| Feb 02, 2024 | 3.6000 | 3.8000 | 3.6000 | 3.7200 | 3.7200 | 109,200 |
| Feb 01, 2024 | 3.3000 | 3.7400 | 3.2500 | 3.5800 | 3.5800 | 113,900 |
| Jan 31, 2024 | 3.2400 | 3.4000 | 3.2400 | 3.3500 | 3.3500 | 18,200 |
| Jan 30, 2024 | 2.5500 | 3.3500 | 2.5500 | 3.1900 | 3.1900 | 61,500 |
| Jan 29, 2024 | 3.0400 | 3.0900 | 2.9800 | 3.0900 | 3.0900 | 12,300 |
| Jan 26, 2024 | 2.8600 | 3.1000 | 2.8600 | 3.0100 | 3.0100 | 227,100 |
| Jan 25, 2024 | 2.8100 | 2.8750 | 2.7000 | 2.7900 | 2.7900 | 13,800 |
| Jan 24, 2024 | 2.6200 | 2.8950 | 2.6200 | 2.8100 | 2.8100 | 14,500 |
| Jan 23, 2024 | 2.7800 | 2.7800 | 2.6900 | 2.6900 | 2.6900 | 16,400 |
| Jan 22, 2024 | 2.8900 | 2.9100 | 2.7700 | 2.7800 | 2.7800 | 22,400 |
| Jan 19, 2024 | 3.0600 | 3.0600 | 2.9300 | 2.9300 | 2.9300 | 26,900 |
| Jan 18, 2024 | 3.0900 | 3.0900 | 3.0600 | 3.0600 | 3.0600 | 10,300 |
| Jan 17, 2024 | 3.1200 | 3.1200 | 3.0600 | 3.0800 | 3.0800 | 4,100 |
| Jan 16, 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1200 | 3.1200 | 6,900 |
| Jan 15, 2024 | 3.1100 | 3.1900 | 3.0500 | 3.1900 | 3.1900 | 23,900 |
| Jan 12, 2024 | 3.1200 | 3.1200 | 3.0500 | 3.1000 | 3.1000 | 16,900 |
| Jan 11, 2024 | 3.0400 | 3.1400 | 2.9700 | 3.1400 | 3.1400 | 22,100 |
| Jan 10, 2024 | 3.0600 | 3.1200 | 2.9500 | 3.0900 | 3.0900 | 407,900 |
| Jan 09, 2024 | 3.1200 | 3.1700 | 2.9400 | 3.1000 | 3.1000 | 112,600 |
| Jan 08, 2024 | 3.0600 | 3.2000 | 3.0500 | 3.2000 | 3.2000 | 39,100 |
| Jan 05, 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 800 |
| Jan 04, 2024 | 3.2000 | 3.2000 | 3.0300 | 3.0300 | 3.0300 | 8,000 |
| Jan 03, 2024 | 3.1300 | 3.1800 | 3.0900 | 3.1800 | 3.1800 | 5,000 |
| Jan 02, 2024 | 3.2200 | 3.2600 | 3.1300 | 3.1300 | 3.1300 | 5,200 |
| Dec 29, 2023 | 3.3000 | 3.3200 | 3.2200 | 3.2200 | 3.2200 | 18,300 |
| Dec 28, 2023 | 3.4100 | 3.4100 | 3.2000 | 3.2000 | 3.2000 | 12,300 |
| Dec 27, 2023 | 3.1600 | 3.4600 | 3.1600 | 3.3400 | 3.3400 | 33,300 |
| Dec 22, 2023 | 3.2500 | 3.3700 | 3.1350 | 3.3400 | 3.3400 | 22,400 |
| Dec 21, 2023 | 3.2500 | 3.3400 | 3.2500 | 3.2500 | 3.2500 | 12,000 |
| Dec 20, 2023 | 3.1400 | 3.3200 | 3.1000 | 3.2600 | 3.2600 | 271,500 |
| Dec 19, 2023 | 3.0400 | 3.2100 | 3.0400 | 3.1000 | 3.1000 | 78,300 |
| Dec 18, 2023 | 3.0800 | 3.0800 | 3.0200 | 3.0500 | 3.0500 | 7,900 |
| Dec 15, 2023 | 3.0100 | 3.0900 | 2.9900 | 3.0900 | 3.0900 | 9,000 |
| Dec 14, 2023 | 3.0400 | 3.1500 | 3.0000 | 3.0900 | 3.0900 | 306,100 |
| Dec 13, 2023 | 3.0000 | 3.1600 | 3.0000 | 3.0800 | 3.0800 | 16,200 |
| Dec 12, 2023 | 3.1900 | 3.1900 | 3.0400 | 3.0700 | 3.0700 | 113,700 |
| Dec 11, 2023 | 3.1000 | 3.2400 | 3.0600 | 3.0900 | 3.0900 | 19,500 |
| Dec 08, 2023 | 3.0500 | 3.1500 | 3.0500 | 3.1000 | 3.1000 | 10,800 |
| Dec 07, 2023 | 3.1500 | 3.1900 | 3.0950 | 3.1500 | 3.1500 | 12,300 |
| Dec 06, 2023 | 3.0500 | 3.2600 | 3.0000 | 3.0400 | 3.0400 | 27,600 |
| Dec 05, 2023 | 3.4000 | 3.5800 | 3.0700 | 3.1800 | 3.1800 | 61,100 |
| Dec 04, 2023 | 3.5200 | 3.6000 | 3.3700 | 3.3800 | 3.3800 | 145,500 |
| Dec 01, 2023 | 3.4800 | 3.5500 | 3.4700 | 3.5500 | 3.5500 | 18,600 |
| Nov 30, 2023 | 3.2200 | 3.5500 | 3.2000 | 3.4600 | 3.4600 | 30,700 |
| Nov 29, 2023 | 3.3400 | 3.4800 | 3.2600 | 3.2700 | 3.2700 | 28,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.