Think Research Corporation (THNK.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3150

0.0000

(0.00%)

At close: 11:10AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	-	-	-	-	-	-
Apr 24, 2024	-	-	-	-	-	-
Apr 23, 2024	-	-	-	-	-	-
Apr 22, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	15,057
Apr 19, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	23,000
Apr 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	406,000
Apr 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 16, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	1,499,415
Apr 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	136,987
Apr 12, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	6,500
Apr 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,500
Apr 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	36,000
Apr 09, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	550,000
Apr 08, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	70,400
Apr 05, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	36,791
Apr 04, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	32,200
Apr 03, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	88,700
Apr 02, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	62,100
Apr 01, 2024	0.3050	0.3150	0.3050	0.3150	0.3150	123,500
Mar 28, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	54,900
Mar 27, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	210,375
Mar 26, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	1,279,700
Mar 25, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	68,071
Mar 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	373,200
Mar 21, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	51,502
Mar 20, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	42,000
Mar 19, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	20,600
Mar 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,900
Mar 15, 2024	0.3150	0.3200	0.3150	0.3150	0.3150	211,540
Mar 14, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	15,500
Mar 13, 2024	0.3150	0.3200	0.3150	0.3150	0.3150	124,700
Mar 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	23,500
Mar 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	5,368
Mar 08, 2024	0.3100	0.3200	0.3100	0.3150	0.3150	260,500
Mar 07, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	850,083
Mar 06, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	67,800
Mar 05, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	84,000
Mar 04, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	24,500
Mar 01, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	10,500
Feb 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	79,150
Feb 28, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,600
Feb 27, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	40,500
Feb 26, 2024	0.3100	0.3200	0.3100	0.3150	0.3150	1,070,307
Feb 23, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	1,115,000
Feb 22, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	11,500
Feb 21, 2024	0.3050	0.3050	0.3000	0.3050	0.3050	895,500
Feb 20, 2024	0.3000	0.3100	0.3000	0.3050	0.3050	758,600
Feb 16, 2024	0.3050	0.3150	0.3000	0.3000	0.3000	2,200,566
Feb 15, 2024	0.1700	0.1700	0.1600	0.1600	0.1600	73,410
Feb 14, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	17,500
Feb 13, 2024	0.1750	0.1750	0.1650	0.1650	0.1650	30,553
Feb 12, 2024	0.1650	0.1900	0.1600	0.1900	0.1900	19,200
Feb 09, 2024	0.1650	0.1700	0.1650	0.1700	0.1700	2,500
Feb 08, 2024	0.1900	0.1900	0.1700	0.1700	0.1700	5,500
Feb 07, 2024	0.1800	0.1800	0.1700	0.1800	0.1800	3,000
Feb 06, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	12,000
Feb 05, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Feb 02, 2024	0.1750	0.1900	0.1750	0.1900	0.1900	42,200
Feb 01, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
Jan 31, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	-
Jan 30, 2024	0.1750	0.1800	0.1750	0.1750	0.1750	6,500
Jan 29, 2024	0.1750	0.1750	0.1700	0.1700	0.1700	11,500
Jan 26, 2024	0.1800	0.1800	0.1750	0.1750	0.1750	4,500
Jan 25, 2024	0.1750	0.1800	0.1750	0.1800	0.1800	15,071
Jan 24, 2024	0.1800	0.1800	0.1750	0.1750	0.1750	35,000
Jan 23, 2024	0.1700	0.1850	0.1650	0.1750	0.1750	166,903
Jan 22, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jan 19, 2024	0.2150	0.2300	0.2150	0.2300	0.2300	13,000
Jan 18, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	12,000
Jan 17, 2024	0.2100	0.2200	0.2100	0.2150	0.2150	23,276
Jan 16, 2024	0.2300	0.2300	0.2000	0.2000	0.2000	18,000
Jan 15, 2024	0.2250	0.2250	0.2200	0.2200	0.2200	6,000
Jan 12, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	2,500
Jan 11, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	9,400
Jan 10, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	1,000
Jan 09, 2024	0.2200	0.2200	0.2150	0.2150	0.2150	17,199
Jan 08, 2024	0.2200	0.2200	0.2150	0.2150	0.2150	16,000
Jan 05, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	15,180
Jan 04, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	-
Jan 03, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	500
Jan 02, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	1,500
Dec 29, 2023	0.1900	0.1900	0.1900	0.1900	0.1900	-
Dec 28, 2023	0.2000	0.2200	0.1900	0.1900	0.1900	11,850
Dec 27, 2023	0.2000	0.2000	0.1850	0.1950	0.1950	31,758
Dec 22, 2023	0.2000	0.2000	0.1800	0.1800	0.1800	10,229
Dec 21, 2023	0.2200	0.2200	0.1900	0.1900	0.1900	31,209
Dec 20, 2023	0.2000	0.2200	0.2000	0.2200	0.2200	17,548
Dec 19, 2023	0.1800	0.1950	0.1750	0.1950	0.1950	23,500
Dec 18, 2023	0.1900	0.1900	0.1850	0.1850	0.1850	34,520
Dec 15, 2023	0.1800	0.1800	0.1800	0.1800	0.1800	59,034
Dec 14, 2023	0.1800	0.1800	0.1800	0.1800	0.1800	5,330
Dec 13, 2023	0.1700	0.1800	0.1650	0.1800	0.1800	5,500
Dec 12, 2023	0.1700	0.1700	0.1700	0.1700	0.1700	500
Dec 11, 2023	0.1700	0.1700	0.1600	0.1600	0.1600	13,550
Dec 08, 2023	0.1700	0.1700	0.1700	0.1700	0.1700	5,000
Dec 07, 2023	0.1850	0.1900	0.1850	0.1900	0.1900	30,000
Dec 06, 2023	0.1700	0.1700	0.1600	0.1700	0.1700	93,500
Dec 05, 2023	0.1900	0.1900	0.1500	0.1650	0.1650	144,382
Dec 04, 2023	0.2000	0.2100	0.1800	0.1900	0.1900	89,481
Dec 01, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	2,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,232.56-1,814.88(-2.06%)

Think Research Corporation (THNK.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,232.56
-1,814.88(-2.06%)