Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.79000.79000.79000.79000.79002,750
Aug 18, 20220.81000.81000.81000.81000.810014,000
Aug 17, 20220.83000.85000.79000.79000.790027,102
Aug 16, 20220.81000.83000.81000.83000.830014,375
Aug 15, 20220.81000.81000.79000.79000.79009,050
Aug 12, 20220.81000.81000.81000.81000.81001,000
Aug 11, 20220.76000.80000.74000.80000.8000120,085
Aug 10, 20220.77000.77000.74000.74000.74009,400
Aug 09, 20220.85000.87000.78000.78000.780043,095
Aug 08, 20220.75000.80000.74000.80000.800030,310
Aug 05, 20220.68000.70000.67500.70000.700021,070
Aug 04, 20220.68000.68000.65000.67000.670019,148
Aug 03, 20220.66000.68000.66000.68000.680020,500
Aug 02, 20220.63000.66000.63000.66000.660012,475
Jul 29, 20220.62000.62000.61000.61000.61003,000
Jul 28, 20220.60000.60000.54000.60000.600064,050
Jul 27, 20220.57000.62000.57000.60000.600024,000
Jul 26, 20220.57000.57000.57000.57000.5700-
Jul 25, 20220.60000.60000.53000.57000.570040,201
Jul 22, 20220.55000.62000.55000.60000.600028,170
Jul 21, 20220.50000.54000.50000.54000.540014,620
Jul 20, 20220.48500.50000.48500.50000.500042,580
Jul 19, 20220.47000.47500.47000.47500.47502,000
Jul 18, 20220.46000.46000.45000.45000.450021,003
Jul 15, 20220.46000.46000.46000.46000.46002,000
Jul 14, 20220.44500.47000.43000.46000.460081,950
Jul 13, 20220.49000.51000.45000.45000.4500465,502
Jul 12, 20220.50000.50000.49000.49000.490058,601
Jul 11, 20220.55000.55000.50000.50000.500029,320
Jul 08, 20220.50000.54000.50000.54000.54008,500
Jul 07, 20220.46000.52000.44000.49000.4900201,346
Jul 06, 20220.45000.45000.41000.45000.4500162,950
Jul 05, 20220.45500.45500.44000.45000.4500112,906
Jul 04, 20220.46000.48000.46000.47500.475011,500
Jun 30, 20220.48000.48000.45000.45000.450014,294
Jun 29, 20220.49000.50000.49000.49000.490011,031
Jun 28, 20220.49000.49000.48000.48000.48002,885
Jun 27, 20220.49000.49000.49000.49000.49002,050
Jun 24, 20220.50000.50000.48500.48500.48509,000
Jun 23, 20220.49500.50000.49500.49500.49507,000
Jun 22, 20220.51000.52000.50000.50000.50008,700
Jun 21, 20220.52000.52000.49000.50000.50008,000
Jun 20, 20220.50000.52000.45000.50000.5000176,357
Jun 17, 20220.54000.54000.51000.51000.510081,000
Jun 16, 20220.54000.55000.51000.52000.520038,632
Jun 15, 20220.54000.57000.54000.57000.570010,100
Jun 14, 20220.50000.51000.48500.50000.500018,823
Jun 13, 20220.57000.60000.50000.50000.500089,550
Jun 10, 20220.60000.60000.58000.58000.580018,040
Jun 09, 20220.64000.66000.60000.60000.600047,514
Jun 08, 20220.65000.66000.60000.60000.600018,501
Jun 07, 20220.66000.68000.63000.63000.630022,864
Jun 06, 20220.65000.66000.64000.66000.660016,002
Jun 03, 20220.59000.63000.59000.63000.630016,506
Jun 02, 20220.58000.59000.50000.57000.5700180,027
Jun 01, 20220.67000.67000.58000.59000.590077,100
May 31, 20220.70000.70000.66000.66000.660016,154
May 30, 20220.68000.70000.67000.70000.700073,090
May 27, 20220.67000.69000.66000.67000.670015,406
May 26, 20220.70000.74000.66000.67000.6700201,840
May 25, 20220.71000.75000.70000.75000.750041,167
May 24, 20220.71000.77000.70000.70000.700019,509
May 20, 20220.69000.72000.69000.71000.7100104,301
May 19, 20220.72000.72000.68000.68000.680010,003
May 18, 20220.69000.70000.68000.69000.6900102,505
May 17, 20220.70000.72000.68000.70000.700016,000
May 16, 20220.65000.68000.65000.68000.680026,550
May 13, 20220.66000.68000.63000.64000.640029,050
May 12, 20220.67000.67000.63000.64000.640053,367
May 11, 20220.66000.67000.64000.67000.670012,570
May 10, 20220.72000.72000.67000.68000.680029,300
May 09, 20220.68000.72000.68000.72000.72009,081
May 06, 20220.75000.75000.64000.71000.710029,795
May 05, 20220.86000.91000.79000.79000.790037,640
May 04, 20220.79000.80000.66000.80000.8000117,863
May 03, 20220.80000.80000.78000.79000.790022,964
May 02, 20220.84000.84000.77000.80000.800029,354
Apr 29, 20220.87000.87000.84000.84000.840037,615
Apr 28, 20220.90000.90000.86000.88000.880037,940
Apr 27, 20220.94000.94000.87000.89000.890050,761
Apr 26, 20220.90000.97000.90000.94000.940053,578
Apr 25, 20220.99001.00000.89000.89000.890034,781
Apr 22, 20220.96000.98000.96000.97000.97005,461
Apr 21, 20221.04001.04000.89000.97000.9700171,744
Apr 20, 20221.06001.06001.03001.04001.04008,814
Apr 19, 20221.02001.07001.02001.05001.050075,042
Apr 18, 20221.02001.02001.01001.02001.020012,660
Apr 14, 20221.02001.02001.01001.01001.010016,680
Apr 13, 20221.01001.01001.00001.00001.000045,307
Apr 12, 20221.03001.04001.01001.01001.010017,630
Apr 11, 20221.05001.05000.96001.02001.020087,249
Apr 08, 20221.06001.09001.03001.05001.050020,462
Apr 07, 20221.08001.08001.06001.07001.070011,200
Apr 06, 20221.04001.11001.03001.07001.0700116,282
Apr 05, 20221.05001.05001.03001.03001.030069,977
Apr 04, 20221.07001.09001.03001.03001.030032,586
Apr 01, 20221.05001.06001.05001.05001.050032,395
Mar 31, 20221.07001.07001.03001.04001.040032,251
Mar 30, 20221.07001.07001.03001.05001.050059,450
Mar 29, 20221.05001.07001.04001.06001.0600110,674
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...