Canada markets closed

Think Research Corporation (THNK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.31500.0000 (0.00%)
At close: 11:10AM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20240.31500.31500.31500.31500.315015,057
Apr 19, 20240.31500.31500.31500.31500.315023,000
Apr 18, 20240.31000.31000.31000.31000.3100406,000
Apr 17, 20240.31000.31000.31000.31000.3100-
Apr 16, 20240.31000.31000.30000.31000.31001,499,415
Apr 15, 20240.31000.31000.31000.31000.3100136,987
Apr 12, 20240.31500.31500.31500.31500.31506,500
Apr 11, 20240.32000.32000.32000.32000.32004,500
Apr 10, 20240.31000.31000.31000.31000.310036,000
Apr 09, 20240.31500.31500.31500.31500.3150550,000
Apr 08, 20240.31500.32000.31500.32000.320070,400
Apr 05, 20240.31000.31500.31000.31500.315036,791
Apr 04, 20240.31000.31500.31000.31500.315032,200
Apr 03, 20240.31000.31500.31000.31500.315088,700
Apr 02, 20240.31000.31500.31000.31500.315062,100
Apr 01, 20240.30500.31500.30500.31500.3150123,500
Mar 28, 20240.30500.31000.30500.31000.310054,900
Mar 27, 20240.30500.30500.30500.30500.3050210,375
Mar 26, 20240.31000.31000.30500.30500.30501,279,700
Mar 25, 20240.30500.31000.30500.31000.310068,071
Mar 22, 20240.31000.31000.31000.31000.3100373,200
Mar 21, 20240.31000.31000.31000.31000.310051,502
Mar 20, 20240.31000.31000.31000.31000.310042,000
Mar 19, 20240.31500.31500.31500.31500.315020,600
Mar 18, 20240.31000.31000.31000.31000.31003,900
Mar 15, 20240.31500.32000.31500.31500.3150211,540
Mar 14, 20240.31500.31500.31500.31500.315015,500
Mar 13, 20240.31500.32000.31500.31500.3150124,700
Mar 12, 20240.31000.31000.31000.31000.310023,500
Mar 11, 20240.31000.31000.31000.31000.31005,368
Mar 08, 20240.31000.32000.31000.31500.3150260,500
Mar 07, 20240.31500.31500.31500.31500.3150850,083
Mar 06, 20240.31000.31000.31000.31000.310067,800
Mar 05, 20240.31000.31500.31000.31500.315084,000
Mar 04, 20240.31500.31500.31000.31000.310024,500
Mar 01, 20240.31500.31500.31000.31000.310010,500
Feb 29, 20240.31000.31000.31000.31000.310079,150
Feb 28, 20240.31000.31000.31000.31000.31003,600
Feb 27, 20240.31000.32000.31000.31000.310040,500
Feb 26, 20240.31000.32000.31000.31500.31501,070,307
Feb 23, 20240.30500.31000.30500.31000.31001,115,000
Feb 22, 20240.30500.31000.30500.31000.310011,500
Feb 21, 20240.30500.30500.30000.30500.3050895,500
Feb 20, 20240.30000.31000.30000.30500.3050758,600
Feb 16, 20240.30500.31500.30000.30000.30002,200,566
Feb 15, 20240.17000.17000.16000.16000.160073,410
Feb 14, 20240.17000.17000.17000.17000.170017,500
Feb 13, 20240.17500.17500.16500.16500.165030,553
Feb 12, 20240.16500.19000.16000.19000.190019,200
Feb 09, 20240.16500.17000.16500.17000.17002,500
Feb 08, 20240.19000.19000.17000.17000.17005,500
Feb 07, 20240.18000.18000.17000.18000.18003,000
Feb 06, 20240.18000.18000.18000.18000.180012,000
Feb 05, 20240.19000.19000.19000.19000.1900-
Feb 02, 20240.17500.19000.17500.19000.190042,200
Feb 01, 20240.17500.17500.17500.17500.1750-
Jan 31, 20240.17500.17500.17500.17500.1750-
Jan 30, 20240.17500.18000.17500.17500.17506,500
Jan 29, 20240.17500.17500.17000.17000.170011,500
Jan 26, 20240.18000.18000.17500.17500.17504,500
Jan 25, 20240.17500.18000.17500.18000.180015,071
Jan 24, 20240.18000.18000.17500.17500.175035,000
Jan 23, 20240.17000.18500.16500.17500.1750166,903
Jan 22, 20240.23000.23000.23000.23000.2300-
Jan 19, 20240.21500.23000.21500.23000.230013,000
Jan 18, 20240.21500.21500.21500.21500.215012,000
Jan 17, 20240.21000.22000.21000.21500.215023,276
Jan 16, 20240.23000.23000.20000.20000.200018,000
Jan 15, 20240.22500.22500.22000.22000.22006,000
Jan 12, 20240.22000.22000.22000.22000.22002,500
Jan 11, 20240.22500.22500.22500.22500.22509,400
Jan 10, 20240.22000.22000.22000.22000.22001,000
Jan 09, 20240.22000.22000.21500.21500.215017,199
Jan 08, 20240.22000.22000.21500.21500.215016,000
Jan 05, 20240.19000.19000.19000.19000.190015,180
Jan 04, 20240.19500.19500.19500.19500.1950-
Jan 03, 20240.19500.19500.19500.19500.1950500
Jan 02, 20240.22000.22000.22000.22000.22001,500
Dec 29, 20230.19000.19000.19000.19000.1900-
Dec 28, 20230.20000.22000.19000.19000.190011,850
Dec 27, 20230.20000.20000.18500.19500.195031,758
Dec 22, 20230.20000.20000.18000.18000.180010,229
Dec 21, 20230.22000.22000.19000.19000.190031,209
Dec 20, 20230.20000.22000.20000.22000.220017,548
Dec 19, 20230.18000.19500.17500.19500.195023,500
Dec 18, 20230.19000.19000.18500.18500.185034,520
Dec 15, 20230.18000.18000.18000.18000.180059,034
Dec 14, 20230.18000.18000.18000.18000.18005,330
Dec 13, 20230.17000.18000.16500.18000.18005,500
Dec 12, 20230.17000.17000.17000.17000.1700500
Dec 11, 20230.17000.17000.16000.16000.160013,550
Dec 08, 20230.17000.17000.17000.17000.17005,000
Dec 07, 20230.18500.19000.18500.19000.190030,000
Dec 06, 20230.17000.17000.16000.17000.170093,500
Dec 05, 20230.19000.19000.15000.16500.1650144,382
Dec 04, 20230.20000.21000.18000.19000.190089,481
Dec 01, 20230.22000.22000.22000.22000.22002,300
Nov 30, 20230.22000.22000.19000.19000.190071,839
Nov 29, 20230.22500.22500.22500.22500.225020,800
Nov 28, 20230.22500.22500.22500.22500.225089,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...