Canada markets closed

Thinkific Labs Inc. (THNC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.5500-0.0100 (-0.64%)
At close: 02:21PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 07, 20221.63001.65001.63001.65001.650030,600
Nov 04, 20221.68001.70001.63001.65001.650044,200
Nov 03, 20221.66001.66001.65001.65001.650014,300
Nov 02, 20221.66001.70001.66001.66001.66009,200
Nov 01, 20221.73001.75001.66001.66001.660056,500
Oct 31, 20221.72001.92001.72001.78001.780057,500
Oct 28, 20221.72001.72001.71001.71001.71001,400
Oct 27, 20221.78001.87001.71001.75001.750014,000
Oct 26, 20221.70001.90001.69001.69001.690021,600
Oct 25, 20221.78001.78001.73001.77001.77004,800
Oct 24, 20221.70001.70001.65001.68001.680014,100
Oct 21, 20221.85001.85001.67001.78001.780037,000
Oct 20, 20221.72001.79001.70001.73001.730015,400
Oct 19, 20221.79001.85001.66001.72001.720022,100
Oct 18, 20222.01002.05001.78001.81001.810012,300
Oct 17, 20222.00002.24001.97002.01002.010029,100
Oct 14, 20221.71002.00001.71001.97001.970054,200
Oct 13, 20221.72001.96001.72001.74001.740023,900
Oct 12, 20221.61001.75001.61001.62001.6200800
Oct 11, 20221.77001.77001.61001.61001.61008,300
Oct 07, 20221.62001.69001.62001.65001.650023,800
Oct 06, 20221.65001.72001.62001.62001.620081,400
Oct 05, 20221.66001.70001.65001.65001.650010,000
Oct 04, 20221.89001.89001.62001.66001.660079,000
Oct 03, 20221.70001.73001.63001.67001.670025,400
Sept 30, 20221.58001.79001.58001.67001.670019,800
Sept 29, 20221.72001.72001.63001.63001.630024,800
Sept 28, 20221.82001.82001.68001.69001.690052,500
Sept 27, 20221.89001.90001.70001.76001.760042,400
Sept 26, 20221.81001.90001.75001.75001.750038,200
Sept 23, 20221.81001.89001.80001.81001.810021,900
Sept 22, 20222.00002.00001.88001.88001.880096,700
Sept 21, 20221.99002.00001.99001.99001.99004,700
Sept 20, 20221.96001.99001.95001.99001.99008,300
Sept 19, 20222.05002.05001.95001.95001.95003,200
Sept 16, 20221.95001.96001.95001.95001.9500121,600
Sept 15, 20221.95001.99001.95001.95001.950012,700
Sept 14, 20221.95001.96001.95001.95001.95006,800
Sept 13, 20221.92001.98001.92001.95001.950016,300
Sept 12, 20222.00002.05001.95002.04002.04004,600
Sept 09, 20221.99002.02001.90001.90001.90007,600
Sept 08, 20221.96002.05001.95002.05002.05003,300
Sept 07, 20221.78001.97001.76001.97001.970034,200
Sept 06, 20222.00002.02001.82001.83001.830041,800
Sept 02, 20222.03002.05001.95001.95001.95005,200
Sept 01, 20221.97002.08001.97002.00002.00009,500
Aug 31, 20222.02002.09002.00002.00002.000040,100
Aug 30, 20222.00002.00001.95001.95001.95002,100
Aug 29, 20222.05002.07001.99001.99001.990039,600
Aug 26, 20222.00002.12002.00002.00002.000014,900
Aug 25, 20222.08002.15002.08002.08002.080014,500
Aug 24, 20222.04002.11002.04002.06002.060011,600
Aug 23, 20222.00002.02001.99001.99001.9900700
Aug 22, 20222.00002.04001.98001.99001.990010,600
Aug 19, 20222.05002.05001.99001.99001.990010,800
Aug 18, 20221.99002.05001.99001.99001.990010,000
Aug 17, 20222.17002.17001.95001.99001.990069,000
Aug 16, 20222.15002.20002.10002.15002.150040,100
Aug 15, 20222.28002.28002.14002.21002.210029,000
Aug 12, 20222.25002.25002.15002.15002.15007,800
Aug 11, 20222.26002.50002.15002.15002.1500210,500
Aug 10, 20222.27002.28002.19002.25002.250015,000
Aug 09, 20222.19002.21002.16002.17002.170013,900
Aug 08, 20222.05002.30002.04002.19002.1900168,700
Aug 05, 20221.94002.01501.86001.93001.930062,000
Aug 04, 20221.90002.31001.90002.05002.0500131,300
Aug 03, 20221.86001.99001.86001.99001.990095,600
Aug 02, 20221.97001.97001.85001.85001.850022,100
Jul 29, 20221.99001.99001.85001.92001.920078,100
Jul 28, 20221.95001.95001.87001.92001.92007,300
Jul 27, 20221.84001.99001.84001.96001.960037,000
Jul 26, 20221.82001.94001.82001.85001.850024,000
Jul 25, 20221.85501.90001.83001.84001.840017,400
Jul 22, 20221.80001.87001.80001.81001.810011,000
Jul 21, 20221.82001.88001.80001.82001.820021,100
Jul 20, 20221.84001.86001.78001.81001.810025,000
Jul 19, 20221.86001.87001.76001.78001.780013,500
Jul 18, 20221.76001.93001.75001.75001.750018,200
Jul 15, 20221.68001.91001.68001.89001.890024,500
Jul 14, 20221.85001.86001.67001.67001.670039,100
Jul 13, 20221.90001.90001.85001.85001.85001,800
Jul 12, 20221.85001.92001.85001.85001.850029,900
Jul 11, 20221.96001.96001.85001.85001.85005,900
Jul 08, 20221.95001.99001.88001.88001.880012,000
Jul 07, 20221.90001.99001.89501.97001.970048,000
Jul 06, 20221.95001.95001.87001.91001.910014,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...