Think Research Corporation (THNK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7900

-0.0200

(-2.47%)

At close: 02:21PM EDT

Time Period:

Aug 20, 2021 - Aug 20, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	2,750
Aug 18, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	14,000
Aug 17, 2022	0.8300	0.8500	0.7900	0.7900	0.7900	27,102
Aug 16, 2022	0.8100	0.8300	0.8100	0.8300	0.8300	14,375
Aug 15, 2022	0.8100	0.8100	0.7900	0.7900	0.7900	9,050
Aug 12, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	1,000
Aug 11, 2022	0.7600	0.8000	0.7400	0.8000	0.8000	120,085
Aug 10, 2022	0.7700	0.7700	0.7400	0.7400	0.7400	9,400
Aug 09, 2022	0.8500	0.8700	0.7800	0.7800	0.7800	43,095
Aug 08, 2022	0.7500	0.8000	0.7400	0.8000	0.8000	30,310
Aug 05, 2022	0.6800	0.7000	0.6750	0.7000	0.7000	21,070
Aug 04, 2022	0.6800	0.6800	0.6500	0.6700	0.6700	19,148
Aug 03, 2022	0.6600	0.6800	0.6600	0.6800	0.6800	20,500
Aug 02, 2022	0.6300	0.6600	0.6300	0.6600	0.6600	12,475
Jul 29, 2022	0.6200	0.6200	0.6100	0.6100	0.6100	3,000
Jul 28, 2022	0.6000	0.6000	0.5400	0.6000	0.6000	64,050
Jul 27, 2022	0.5700	0.6200	0.5700	0.6000	0.6000	24,000
Jul 26, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 25, 2022	0.6000	0.6000	0.5300	0.5700	0.5700	40,201
Jul 22, 2022	0.5500	0.6200	0.5500	0.6000	0.6000	28,170
Jul 21, 2022	0.5000	0.5400	0.5000	0.5400	0.5400	14,620
Jul 20, 2022	0.4850	0.5000	0.4850	0.5000	0.5000	42,580
Jul 19, 2022	0.4700	0.4750	0.4700	0.4750	0.4750	2,000
Jul 18, 2022	0.4600	0.4600	0.4500	0.4500	0.4500	21,003
Jul 15, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Jul 14, 2022	0.4450	0.4700	0.4300	0.4600	0.4600	81,950
Jul 13, 2022	0.4900	0.5100	0.4500	0.4500	0.4500	465,502
Jul 12, 2022	0.5000	0.5000	0.4900	0.4900	0.4900	58,601
Jul 11, 2022	0.5500	0.5500	0.5000	0.5000	0.5000	29,320
Jul 08, 2022	0.5000	0.5400	0.5000	0.5400	0.5400	8,500
Jul 07, 2022	0.4600	0.5200	0.4400	0.4900	0.4900	201,346
Jul 06, 2022	0.4500	0.4500	0.4100	0.4500	0.4500	162,950
Jul 05, 2022	0.4550	0.4550	0.4400	0.4500	0.4500	112,906
Jul 04, 2022	0.4600	0.4800	0.4600	0.4750	0.4750	11,500
Jun 30, 2022	0.4800	0.4800	0.4500	0.4500	0.4500	14,294
Jun 29, 2022	0.4900	0.5000	0.4900	0.4900	0.4900	11,031
Jun 28, 2022	0.4900	0.4900	0.4800	0.4800	0.4800	2,885
Jun 27, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	2,050
Jun 24, 2022	0.5000	0.5000	0.4850	0.4850	0.4850	9,000
Jun 23, 2022	0.4950	0.5000	0.4950	0.4950	0.4950	7,000
Jun 22, 2022	0.5100	0.5200	0.5000	0.5000	0.5000	8,700
Jun 21, 2022	0.5200	0.5200	0.4900	0.5000	0.5000	8,000
Jun 20, 2022	0.5000	0.5200	0.4500	0.5000	0.5000	176,357
Jun 17, 2022	0.5400	0.5400	0.5100	0.5100	0.5100	81,000
Jun 16, 2022	0.5400	0.5500	0.5100	0.5200	0.5200	38,632
Jun 15, 2022	0.5400	0.5700	0.5400	0.5700	0.5700	10,100
Jun 14, 2022	0.5000	0.5100	0.4850	0.5000	0.5000	18,823
Jun 13, 2022	0.5700	0.6000	0.5000	0.5000	0.5000	89,550
Jun 10, 2022	0.6000	0.6000	0.5800	0.5800	0.5800	18,040
Jun 09, 2022	0.6400	0.6600	0.6000	0.6000	0.6000	47,514
Jun 08, 2022	0.6500	0.6600	0.6000	0.6000	0.6000	18,501
Jun 07, 2022	0.6600	0.6800	0.6300	0.6300	0.6300	22,864
Jun 06, 2022	0.6500	0.6600	0.6400	0.6600	0.6600	16,002
Jun 03, 2022	0.5900	0.6300	0.5900	0.6300	0.6300	16,506
Jun 02, 2022	0.5800	0.5900	0.5000	0.5700	0.5700	180,027
Jun 01, 2022	0.6700	0.6700	0.5800	0.5900	0.5900	77,100
May 31, 2022	0.7000	0.7000	0.6600	0.6600	0.6600	16,154
May 30, 2022	0.6800	0.7000	0.6700	0.7000	0.7000	73,090
May 27, 2022	0.6700	0.6900	0.6600	0.6700	0.6700	15,406
May 26, 2022	0.7000	0.7400	0.6600	0.6700	0.6700	201,840
May 25, 2022	0.7100	0.7500	0.7000	0.7500	0.7500	41,167
May 24, 2022	0.7100	0.7700	0.7000	0.7000	0.7000	19,509
May 20, 2022	0.6900	0.7200	0.6900	0.7100	0.7100	104,301
May 19, 2022	0.7200	0.7200	0.6800	0.6800	0.6800	10,003
May 18, 2022	0.6900	0.7000	0.6800	0.6900	0.6900	102,505
May 17, 2022	0.7000	0.7200	0.6800	0.7000	0.7000	16,000
May 16, 2022	0.6500	0.6800	0.6500	0.6800	0.6800	26,550
May 13, 2022	0.6600	0.6800	0.6300	0.6400	0.6400	29,050
May 12, 2022	0.6700	0.6700	0.6300	0.6400	0.6400	53,367
May 11, 2022	0.6600	0.6700	0.6400	0.6700	0.6700	12,570
May 10, 2022	0.7200	0.7200	0.6700	0.6800	0.6800	29,300
May 09, 2022	0.6800	0.7200	0.6800	0.7200	0.7200	9,081
May 06, 2022	0.7500	0.7500	0.6400	0.7100	0.7100	29,795
May 05, 2022	0.8600	0.9100	0.7900	0.7900	0.7900	37,640
May 04, 2022	0.7900	0.8000	0.6600	0.8000	0.8000	117,863
May 03, 2022	0.8000	0.8000	0.7800	0.7900	0.7900	22,964
May 02, 2022	0.8400	0.8400	0.7700	0.8000	0.8000	29,354
Apr 29, 2022	0.8700	0.8700	0.8400	0.8400	0.8400	37,615
Apr 28, 2022	0.9000	0.9000	0.8600	0.8800	0.8800	37,940
Apr 27, 2022	0.9400	0.9400	0.8700	0.8900	0.8900	50,761
Apr 26, 2022	0.9000	0.9700	0.9000	0.9400	0.9400	53,578
Apr 25, 2022	0.9900	1.0000	0.8900	0.8900	0.8900	34,781
Apr 22, 2022	0.9600	0.9800	0.9600	0.9700	0.9700	5,461
Apr 21, 2022	1.0400	1.0400	0.8900	0.9700	0.9700	171,744
Apr 20, 2022	1.0600	1.0600	1.0300	1.0400	1.0400	8,814
Apr 19, 2022	1.0200	1.0700	1.0200	1.0500	1.0500	75,042
Apr 18, 2022	1.0200	1.0200	1.0100	1.0200	1.0200	12,660
Apr 14, 2022	1.0200	1.0200	1.0100	1.0100	1.0100	16,680
Apr 13, 2022	1.0100	1.0100	1.0000	1.0000	1.0000	45,307
Apr 12, 2022	1.0300	1.0400	1.0100	1.0100	1.0100	17,630
Apr 11, 2022	1.0500	1.0500	0.9600	1.0200	1.0200	87,249
Apr 08, 2022	1.0600	1.0900	1.0300	1.0500	1.0500	20,462
Apr 07, 2022	1.0800	1.0800	1.0600	1.0700	1.0700	11,200
Apr 06, 2022	1.0400	1.1100	1.0300	1.0700	1.0700	116,282
Apr 05, 2022	1.0500	1.0500	1.0300	1.0300	1.0300	69,977
Apr 04, 2022	1.0700	1.0900	1.0300	1.0300	1.0300	32,586
Apr 01, 2022	1.0500	1.0600	1.0500	1.0500	1.0500	32,395
Mar 31, 2022	1.0700	1.0700	1.0300	1.0400	1.0400	32,251
Mar 30, 2022	1.0700	1.0700	1.0300	1.0500	1.0500	59,450
Mar 29, 2022	1.0500	1.0700	1.0400	1.0600	1.0600	110,674
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,111.38-154.02(-0.76%)

S&P 5004,228.48-55.26(-1.29%)

DOW33,706.74-292.30(-0.86%)

CAD/USD0.7696-0.0030(-0.3925%)

CRUDE OIL89.91-0.59(-0.65%)

BTC-CAD27,713.88-1,096.77(-3.81%)

Think Research Corporation (THNK.V)

S&P/TSX
20,111.38
-154.02(-0.76%)

S&P 500
4,228.48
-55.26(-1.29%)

DOW
33,706.74
-292.30(-0.86%)

CAD/USD
0.7696
-0.0030(-0.3925%)

CRUDE OIL
89.91
-0.59(-0.65%)

BTC-CAD
27,713.88
-1,096.77(-3.81%)