Thinkific Labs Inc. (THNC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 25, 2022 | 5.54 | 5.54 | 5.03 | 5.41 | 5.41 | 523,100 |
| Jan. 24, 2022 | 5.76 | 5.86 | 5.14 | 5.57 | 5.57 | 85,300 |
| Jan. 21, 2022 | 6.75 | 6.75 | 5.82 | 6.07 | 6.07 | 46,700 |
| Jan. 20, 2022 | 6.83 | 7.07 | 6.52 | 6.66 | 6.66 | 51,700 |
| Jan. 19, 2022 | 7.20 | 7.20 | 6.72 | 6.85 | 6.85 | 59,600 |
| Jan. 18, 2022 | 7.30 | 7.30 | 6.80 | 7.07 | 7.07 | 73,500 |
| Jan. 17, 2022 | 7.10 | 7.34 | 7.01 | 7.19 | 7.19 | 30,800 |
| Jan. 14, 2022 | 7.29 | 7.47 | 7.06 | 7.08 | 7.08 | 52,100 |
| Jan. 13, 2022 | 7.52 | 7.65 | 7.01 | 7.22 | 7.22 | 63,600 |
| Jan. 12, 2022 | 7.55 | 7.83 | 7.43 | 7.63 | 7.63 | 72,700 |
| Jan. 11, 2022 | 7.39 | 7.49 | 7.00 | 7.39 | 7.39 | 33,500 |
| Jan. 10, 2022 | 7.56 | 7.56 | 6.81 | 7.17 | 7.17 | 128,400 |
| Jan. 07, 2022 | 7.77 | 8.00 | 7.51 | 7.51 | 7.51 | 43,700 |
| Jan. 06, 2022 | 7.95 | 8.05 | 7.51 | 7.66 | 7.66 | 62,400 |
| Jan. 05, 2022 | 8.15 | 8.15 | 7.58 | 7.94 | 7.94 | 86,400 |
| Jan. 04, 2022 | 9.27 | 9.27 | 7.85 | 8.02 | 8.02 | 94,300 |
| Dec. 31, 2021 | 9.00 | 9.29 | 8.73 | 8.91 | 8.91 | 38,800 |
| Dec. 30, 2021 | 9.06 | 9.14 | 8.67 | 8.97 | 8.97 | 19,700 |
| Dec. 29, 2021 | 8.71 | 9.30 | 8.58 | 9.30 | 9.30 | 165,000 |
| Dec. 24, 2021 | 9.46 | 9.46 | 9.13 | 9.20 | 9.20 | 9,000 |
| Dec. 23, 2021 | 9.53 | 9.53 | 9.01 | 9.35 | 9.35 | 32,600 |
| Dec. 22, 2021 | 9.26 | 9.51 | 8.98 | 9.19 | 9.19 | 29,000 |
| Dec. 21, 2021 | 9.40 | 9.40 | 8.75 | 9.21 | 9.21 | 40,600 |
| Dec. 20, 2021 | 8.53 | 8.98 | 8.00 | 8.53 | 8.53 | 64,500 |
| Dec. 17, 2021 | 8.51 | 8.66 | 8.14 | 8.30 | 8.30 | 42,400 |
| Dec. 16, 2021 | 9.10 | 9.10 | 8.39 | 8.52 | 8.52 | 37,800 |
| Dec. 15, 2021 | 8.89 | 9.02 | 8.47 | 8.80 | 8.80 | 66,200 |
| Dec. 14, 2021 | 9.18 | 9.34 | 8.72 | 8.75 | 8.75 | 56,400 |
| Dec. 13, 2021 | 9.36 | 9.63 | 9.12 | 9.50 | 9.50 | 51,100 |
| Dec. 10, 2021 | 10.25 | 10.25 | 9.34 | 9.64 | 9.64 | 48,000 |
| Dec. 09, 2021 | 10.49 | 10.60 | 9.89 | 10.13 | 10.13 | 65,000 |
| Dec. 08, 2021 | 10.35 | 10.91 | 9.94 | 10.42 | 10.42 | 196,200 |
| Dec. 07, 2021 | 10.25 | 10.44 | 9.78 | 10.17 | 10.17 | 215,700 |
| Dec. 06, 2021 | 9.28 | 10.24 | 9.13 | 9.99 | 9.99 | 141,700 |
| Dec. 03, 2021 | 8.47 | 9.39 | 8.40 | 9.20 | 9.20 | 108,600 |
| Dec. 02, 2021 | 8.36 | 8.51 | 8.24 | 8.45 | 8.45 | 43,300 |
| Dec. 01, 2021 | 8.61 | 8.67 | 8.16 | 8.55 | 8.55 | 90,400 |
| Nov. 30, 2021 | 8.54 | 8.81 | 8.10 | 8.35 | 8.35 | 474,200 |
| Nov. 29, 2021 | 8.83 | 8.87 | 8.27 | 8.44 | 8.44 | 95,000 |
| Nov. 26, 2021 | 8.70 | 8.75 | 8.30 | 8.70 | 8.70 | 123,300 |
| Nov. 25, 2021 | 8.59 | 8.94 | 8.38 | 8.78 | 8.78 | 139,300 |
| Nov. 24, 2021 | 8.28 | 8.89 | 8.28 | 8.40 | 8.40 | 102,700 |
| Nov. 23, 2021 | 8.62 | 8.94 | 8.22 | 8.34 | 8.34 | 85,700 |
| Nov. 22, 2021 | 9.01 | 9.13 | 8.19 | 8.75 | 8.75 | 104,400 |
| Nov. 19, 2021 | 9.31 | 9.31 | 8.59 | 8.99 | 8.99 | 69,700 |
| Nov. 18, 2021 | 9.60 | 9.79 | 9.07 | 9.23 | 9.23 | 63,700 |
| Nov. 17, 2021 | 9.79 | 9.80 | 9.34 | 9.60 | 9.60 | 50,700 |
| Nov. 16, 2021 | 9.85 | 9.93 | 9.67 | 9.71 | 9.71 | 38,000 |
| Nov. 15, 2021 | 10.05 | 10.05 | 9.66 | 9.85 | 9.85 | 71,100 |
| Nov. 12, 2021 | 9.46 | 10.13 | 9.46 | 9.86 | 9.86 | 188,500 |
| Nov. 11, 2021 | 10.11 | 10.11 | 9.41 | 9.51 | 9.51 | 59,700 |
| Nov. 10, 2021 | 10.81 | 11.01 | 9.94 | 10.00 | 10.00 | 75,300 |
| Nov. 09, 2021 | 11.06 | 11.40 | 10.33 | 10.80 | 10.80 | 252,000 |
| Nov. 08, 2021 | 10.76 | 10.76 | 10.30 | 10.39 | 10.39 | 30,900 |
| Nov. 05, 2021 | 10.10 | 10.59 | 9.99 | 10.48 | 10.48 | 72,900 |
| Nov. 04, 2021 | 10.85 | 10.85 | 10.09 | 10.28 | 10.28 | 56,800 |
| Nov. 03, 2021 | 10.89 | 10.97 | 10.30 | 10.50 | 10.50 | 27,000 |
| Nov. 02, 2021 | 11.33 | 11.37 | 10.82 | 10.93 | 10.93 | 30,700 |
| Nov. 01, 2021 | 11.50 | 11.65 | 11.40 | 11.50 | 11.50 | 54,400 |
| Oct. 29, 2021 | 11.60 | 11.69 | 11.44 | 11.55 | 11.55 | 37,100 |
| Oct. 28, 2021 | 11.02 | 11.95 | 10.52 | 11.56 | 11.56 | 58,600 |
| Oct. 27, 2021 | 11.78 | 11.78 | 11.02 | 11.02 | 11.02 | 21,200 |
| Oct. 26, 2021 | 12.00 | 12.13 | 11.51 | 11.55 | 11.55 | 59,600 |
| Oct. 25, 2021 | 12.64 | 12.95 | 11.90 | 11.97 | 11.97 | 133,700 |
| Oct. 22, 2021 | 12.92 | 13.16 | 12.68 | 12.90 | 12.90 | 17,000 |
| Oct. 21, 2021 | 12.75 | 13.28 | 12.52 | 12.96 | 12.96 | 17,700 |
| Oct. 20, 2021 | 12.55 | 12.98 | 11.64 | 12.67 | 12.67 | 34,600 |
| Oct. 19, 2021 | 13.85 | 13.85 | 12.51 | 12.54 | 12.54 | 23,000 |
| Oct. 18, 2021 | 13.98 | 14.00 | 13.12 | 14.00 | 14.00 | 16,400 |
| Oct. 15, 2021 | 13.25 | 14.00 | 12.81 | 14.00 | 14.00 | 24,200 |
| Oct. 14, 2021 | 13.10 | 13.15 | 12.65 | 13.00 | 13.00 | 55,800 |
| Oct. 13, 2021 | 12.97 | 13.10 | 12.85 | 13.10 | 13.10 | 8,100 |
| Oct. 12, 2021 | 13.02 | 13.33 | 12.51 | 12.94 | 12.94 | 27,600 |
| Oct. 08, 2021 | 13.25 | 13.98 | 13.17 | 13.40 | 13.40 | 18,700 |
| Oct. 07, 2021 | 12.96 | 13.78 | 12.96 | 13.28 | 13.28 | 16,800 |
| Oct. 06, 2021 | 13.90 | 13.90 | 13.00 | 13.00 | 13.00 | 17,300 |
| Oct. 05, 2021 | 13.90 | 14.06 | 13.87 | 13.95 | 13.95 | 19,000 |
| Oct. 04, 2021 | 14.54 | 14.54 | 13.97 | 14.04 | 14.04 | 36,900 |
| Oct. 01, 2021 | 14.25 | 14.40 | 14.08 | 14.40 | 14.40 | 8,000 |
| Sep. 30, 2021 | 14.40 | 14.40 | 14.17 | 14.25 | 14.25 | 1,900 |
| Sep. 29, 2021 | 14.04 | 14.20 | 14.00 | 14.20 | 14.20 | 36,500 |
| Sep. 28, 2021 | 14.26 | 14.26 | 14.00 | 14.10 | 14.10 | 30,400 |
| Sep. 27, 2021 | 14.02 | 14.56 | 14.02 | 14.37 | 14.37 | 28,500 |
| Sep. 24, 2021 | 14.27 | 14.43 | 14.07 | 14.07 | 14.07 | 28,900 |
| Sep. 23, 2021 | 14.42 | 14.54 | 14.25 | 14.25 | 14.25 | 17,100 |
| Sep. 22, 2021 | 14.04 | 14.63 | 14.04 | 14.17 | 14.17 | 31,600 |
| Sep. 21, 2021 | 14.00 | 14.84 | 13.51 | 13.73 | 13.73 | 42,200 |
| Sep. 20, 2021 | 14.00 | 14.34 | 13.84 | 14.00 | 14.00 | 19,100 |
| Sep. 17, 2021 | 14.75 | 15.05 | 14.47 | 14.47 | 14.47 | 45,700 |
| Sep. 16, 2021 | 14.84 | 14.90 | 14.74 | 14.90 | 14.90 | 6,000 |
| Sep. 15, 2021 | 14.57 | 14.88 | 14.46 | 14.86 | 14.86 | 5,500 |
| Sep. 14, 2021 | 14.19 | 14.90 | 14.19 | 14.53 | 14.53 | 69,900 |
| Sep. 13, 2021 | 14.45 | 14.45 | 13.96 | 13.96 | 13.96 | 18,100 |
| Sep. 10, 2021 | 13.91 | 14.60 | 13.91 | 14.50 | 14.50 | 31,100 |
| Sep. 09, 2021 | 14.17 | 14.24 | 13.91 | 14.20 | 14.20 | 19,000 |
| Sep. 08, 2021 | 14.38 | 14.50 | 13.96 | 14.45 | 14.45 | 41,200 |
| Sep. 07, 2021 | 14.65 | 14.75 | 14.07 | 14.40 | 14.40 | 19,300 |
| Sep. 03, 2021 | 14.11 | 14.99 | 14.00 | 14.32 | 14.32 | 31,800 |
| Sep. 02, 2021 | 14.90 | 14.90 | 14.05 | 14.49 | 14.49 | 17,500 |
| Sep. 01, 2021 | 14.08 | 15.00 | 14.00 | 14.82 | 14.82 | 42,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
