Thinkific Labs Inc. (THNC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.6900 | 3.7500 | 3.6400 | 3.7200 | 3.7200 | 18,714 |
| 27 Jun 2024 | 3.7100 | 3.7100 | 3.6900 | 3.6950 | 3.6950 | 2,300 |
| 26 Jun 2024 | 3.8300 | 3.8300 | 3.4300 | 3.7900 | 3.7900 | 18,200 |
| 25 Jun 2024 | 3.7800 | 3.9800 | 3.7300 | 3.8100 | 3.8100 | 29,400 |
| 24 Jun 2024 | 3.6500 | 3.8400 | 3.4600 | 3.7500 | 3.7500 | 29,500 |
| 21 Jun 2024 | 3.6500 | 3.7800 | 3.6500 | 3.7800 | 3.7800 | 7,700 |
| 20 Jun 2024 | 3.7700 | 3.8500 | 3.7400 | 3.7900 | 3.7900 | 88,200 |
| 19 Jun 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | 400 |
| 18 Jun 2024 | 3.7100 | 3.7700 | 3.6700 | 3.7700 | 3.7700 | 22,100 |
| 17 Jun 2024 | 3.7100 | 3.8000 | 3.6800 | 3.7000 | 3.7000 | 26,000 |
| 14 Jun 2024 | 3.5500 | 3.7200 | 3.5500 | 3.6800 | 3.6800 | 43,400 |
| 13 Jun 2024 | 3.6000 | 3.7500 | 3.5600 | 3.6600 | 3.6600 | 90,000 |
| 12 Jun 2024 | 3.6600 | 3.6600 | 3.5600 | 3.6100 | 3.6100 | 3,700 |
| 11 Jun 2024 | 3.6000 | 3.6600 | 3.5800 | 3.6000 | 3.6000 | 6,000 |
| 10 Jun 2024 | 3.6300 | 3.6300 | 3.5600 | 3.6100 | 3.6100 | 3,700 |
| 07 Jun 2024 | 3.6500 | 3.6500 | 3.5700 | 3.6200 | 3.6200 | 13,500 |
| 06 Jun 2024 | 3.7100 | 3.7300 | 3.6300 | 3.6600 | 3.6600 | 16,900 |
| 05 Jun 2024 | 3.5500 | 3.7400 | 3.5500 | 3.7300 | 3.7300 | 47,900 |
| 04 Jun 2024 | 3.5700 | 3.6600 | 3.5700 | 3.5900 | 3.5900 | 3,500 |
| 03 Jun 2024 | 3.5200 | 3.7000 | 3.5200 | 3.6000 | 3.6000 | 41,700 |
| 31 May 2024 | 3.5500 | 3.5900 | 3.4600 | 3.5400 | 3.5400 | 67,900 |
| 30 May 2024 | 3.5500 | 3.5500 | 3.5300 | 3.5300 | 3.5300 | 32,700 |
| 29 May 2024 | 3.5200 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 10,600 |
| 28 May 2024 | 3.6500 | 3.6500 | 3.5400 | 3.5700 | 3.5700 | 4,600 |
| 27 May 2024 | 3.5500 | 3.6100 | 3.5400 | 3.6100 | 3.6100 | 14,300 |
| 24 May 2024 | 3.6600 | 3.7000 | 3.5500 | 3.6400 | 3.6400 | 25,600 |
| 23 May 2024 | 3.6900 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 21,800 |
| 22 May 2024 | 3.8100 | 3.8200 | 3.7300 | 3.7300 | 3.7300 | 9,000 |
| 21 May 2024 | 3.6800 | 3.7900 | 3.6600 | 3.7900 | 3.7900 | 14,500 |
| 17 May 2024 | 3.7600 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 7,000 |
| 16 May 2024 | 3.7800 | 3.8500 | 3.7800 | 3.8400 | 3.8400 | 57,500 |
| 15 May 2024 | 3.6800 | 3.8300 | 3.6800 | 3.8000 | 3.8000 | 51,000 |
| 14 May 2024 | 3.4900 | 3.5400 | 3.4800 | 3.5400 | 3.5400 | 8,800 |
| 13 May 2024 | 3.3900 | 3.6000 | 3.3900 | 3.5400 | 3.5400 | 38,400 |
| 10 May 2024 | 3.5000 | 3.5100 | 3.4850 | 3.5000 | 3.5000 | 42,200 |
| 09 May 2024 | 3.4100 | 3.5500 | 3.4100 | 3.5000 | 3.5000 | 87,800 |
| 08 May 2024 | 3.4000 | 3.4800 | 3.3700 | 3.4200 | 3.4200 | 64,000 |
| 07 May 2024 | 3.4900 | 3.5000 | 3.3700 | 3.3700 | 3.3700 | 39,400 |
| 06 May 2024 | 3.5000 | 3.6000 | 3.3700 | 3.4900 | 3.4900 | 88,600 |
| 03 May 2024 | 3.4700 | 3.5000 | 3.4700 | 3.4800 | 3.4800 | 4,800 |
| 02 May 2024 | 3.3900 | 3.4100 | 3.3500 | 3.4000 | 3.4000 | 34,000 |
| 01 May 2024 | 3.4500 | 3.5100 | 3.3600 | 3.4000 | 3.4000 | 88,000 |
| 30 Apr 2024 | 3.3900 | 3.4100 | 3.3300 | 3.4100 | 3.4100 | 10,000 |
| 29 Apr 2024 | 3.2500 | 3.3500 | 3.2500 | 3.3400 | 3.3400 | 7,200 |
| 26 Apr 2024 | 3.4000 | 3.4000 | 3.2800 | 3.3500 | 3.3500 | 153,800 |
| 25 Apr 2024 | 3.5000 | 3.5000 | 3.3800 | 3.3900 | 3.3900 | 59,000 |
| 24 Apr 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5200 | 3.5200 | 256,800 |
| 23 Apr 2024 | 3.4400 | 3.5300 | 3.4400 | 3.4900 | 3.4900 | 9,500 |
| 22 Apr 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5500 | 3.5500 | 4,700 |
| 19 Apr 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 1,000 |
| 18 Apr 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 7,700 |
| 17 Apr 2024 | 3.7400 | 3.9000 | 3.6600 | 3.7000 | 3.7000 | 10,700 |
| 16 Apr 2024 | 3.5300 | 3.7000 | 3.5300 | 3.7000 | 3.7000 | 13,300 |
| 15 Apr 2024 | 3.5300 | 3.9000 | 3.5300 | 3.8800 | 3.8800 | 15,300 |
| 12 Apr 2024 | 3.8900 | 3.8900 | 3.7100 | 3.8100 | 3.8100 | 41,700 |
| 11 Apr 2024 | 3.8500 | 3.8900 | 3.8100 | 3.8900 | 3.8900 | 2,700 |
| 10 Apr 2024 | 3.6200 | 3.9300 | 3.6200 | 3.9300 | 3.9300 | 3,700 |
| 09 Apr 2024 | 3.8100 | 3.9400 | 3.7600 | 3.9400 | 3.9400 | 23,700 |
| 08 Apr 2024 | 3.9400 | 3.9400 | 3.8400 | 3.8500 | 3.8500 | 9,900 |
| 05 Apr 2024 | 3.8400 | 3.9800 | 3.7900 | 3.9800 | 3.9800 | 4,000 |
| 04 Apr 2024 | 3.9800 | 4.0000 | 3.8700 | 4.0000 | 4.0000 | 11,300 |
| 03 Apr 2024 | 3.9700 | 3.9700 | 3.8600 | 3.8900 | 3.8900 | 3,900 |
| 02 Apr 2024 | 4.0300 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 1,300 |
| 01 Apr 2024 | 4.0600 | 4.1400 | 4.0600 | 4.1200 | 4.1200 | 13,800 |
| 28 Mar 2024 | 4.1200 | 4.1200 | 3.9200 | 4.0000 | 4.0000 | 18,200 |
| 27 Mar 2024 | 4.2000 | 4.2700 | 4.0200 | 4.2000 | 4.2000 | 37,500 |
| 26 Mar 2024 | 3.7600 | 4.3000 | 3.6300 | 4.2800 | 4.2800 | 135,300 |
| 25 Mar 2024 | 3.9100 | 3.9100 | 3.6100 | 3.6900 | 3.6900 | 30,900 |
| 22 Mar 2024 | 4.0000 | 4.0000 | 3.6200 | 3.8100 | 3.8100 | 76,300 |
| 21 Mar 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 94,200 |
| 20 Mar 2024 | 3.9400 | 3.9400 | 3.8200 | 3.9000 | 3.9000 | 36,100 |
| 19 Mar 2024 | 3.8400 | 3.9400 | 3.8000 | 3.8700 | 3.8700 | 70,600 |
| 18 Mar 2024 | 3.9400 | 3.9500 | 3.8900 | 3.8900 | 3.8900 | 16,500 |
| 15 Mar 2024 | 3.9000 | 3.9500 | 3.8800 | 3.9500 | 3.9500 | 69,400 |
| 14 Mar 2024 | 3.7400 | 3.9100 | 3.7400 | 3.9000 | 3.9000 | 35,300 |
| 13 Mar 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7800 | 3.7800 | 25,200 |
| 12 Mar 2024 | 3.5600 | 3.7900 | 3.5600 | 3.7500 | 3.7500 | 31,400 |
| 11 Mar 2024 | 3.5800 | 3.9000 | 3.5800 | 3.8700 | 3.8700 | 51,600 |
| 08 Mar 2024 | 3.8100 | 3.9500 | 3.8100 | 3.9400 | 3.9400 | 104,200 |
| 07 Mar 2024 | 3.7700 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 64,600 |
| 06 Mar 2024 | 3.9400 | 4.0000 | 3.9200 | 3.9700 | 3.9700 | 54,300 |
| 05 Mar 2024 | 3.8000 | 4.0000 | 3.7500 | 3.9400 | 3.9400 | 85,400 |
| 04 Mar 2024 | 3.6200 | 3.8000 | 3.6200 | 3.7500 | 3.7500 | 143,000 |
| 01 Mar 2024 | 3.7000 | 3.7200 | 3.6950 | 3.7200 | 3.7200 | 14,700 |
| 29 Feb 2024 | 3.7200 | 3.7600 | 3.6100 | 3.6600 | 3.6600 | 11,500 |
| 28 Feb 2024 | 3.7900 | 3.8400 | 3.6600 | 3.6700 | 3.6700 | 32,400 |
| 27 Feb 2024 | 3.6000 | 3.7700 | 3.5900 | 3.7700 | 3.7700 | 49,500 |
| 26 Feb 2024 | 3.7000 | 3.8400 | 3.5900 | 3.6600 | 3.6600 | 70,900 |
| 23 Feb 2024 | 3.6200 | 3.8000 | 3.6000 | 3.8000 | 3.8000 | 37,700 |
| 22 Feb 2024 | 3.5800 | 3.6500 | 3.5100 | 3.6500 | 3.6500 | 53,300 |
| 21 Feb 2024 | 3.5400 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 119,700 |
| 20 Feb 2024 | 3.7700 | 3.7700 | 3.4800 | 3.5300 | 3.5300 | 20,100 |
| 16 Feb 2024 | 3.8500 | 3.8500 | 3.7600 | 3.7600 | 3.7600 | 6,300 |
| 15 Feb 2024 | 3.8900 | 3.9000 | 3.7900 | 3.8600 | 3.8600 | 103,400 |
| 14 Feb 2024 | 3.7700 | 3.9200 | 3.7700 | 3.8900 | 3.8900 | 60,000 |
| 13 Feb 2024 | 3.8900 | 3.8900 | 3.6500 | 3.7400 | 3.7400 | 54,300 |
| 12 Feb 2024 | 3.5900 | 3.9500 | 3.5900 | 3.9000 | 3.9000 | 290,400 |
| 09 Feb 2024 | 3.7600 | 3.8100 | 3.7200 | 3.8100 | 3.8100 | 24,700 |
| 08 Feb 2024 | 3.7800 | 3.7800 | 3.5750 | 3.6500 | 3.6500 | 37,900 |
| 07 Feb 2024 | 3.6700 | 3.9300 | 3.6700 | 3.7600 | 3.7600 | 266,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.