Advertisement
Advertisement
Thinkific Labs Inc. (THNC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 02:03PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 1.7500 | 1.8500 | 1.7500 | 1.8300 | 1.8300 | 50,900 |
| Jan 26, 2023 | 1.8500 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 16,600 |
| Jan 25, 2023 | 1.8600 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 34,600 |
| Jan 24, 2023 | 1.9500 | 1.9500 | 1.8500 | 1.8800 | 1.8800 | 9,100 |
| Jan 23, 2023 | 1.9900 | 2.0000 | 1.9400 | 1.9900 | 1.9900 | 8,000 |
| Jan 20, 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 3,900 |
| Jan 19, 2023 | 2.0000 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 15,300 |
| Jan 18, 2023 | 2.1100 | 2.1200 | 1.9600 | 2.0000 | 2.0000 | 28,700 |
| Jan 17, 2023 | 2.1400 | 2.1800 | 2.0200 | 2.1100 | 2.1100 | 40,500 |
| Jan 16, 2023 | 2.1500 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 18,000 |
| Jan 13, 2023 | 2.1000 | 2.1600 | 2.0900 | 2.1600 | 2.1600 | 129,200 |
| Jan 12, 2023 | 2.0500 | 2.1500 | 1.9900 | 2.1000 | 2.1000 | 55,100 |
| Jan 11, 2023 | 1.7400 | 2.1900 | 1.7400 | 2.0000 | 2.0000 | 111,400 |
| Jan 10, 2023 | 1.7600 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 24,500 |
| Jan 09, 2023 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 19,800 |
| Jan 06, 2023 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 2,400 |
| Jan 05, 2023 | 1.7500 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 19,900 |
| Jan 04, 2023 | 1.8300 | 1.8650 | 1.7500 | 1.7500 | 1.7500 | 14,900 |
| Jan 03, 2023 | 1.9500 | 1.9500 | 1.7500 | 1.8200 | 1.8200 | 48,700 |
| Dec 30, 2022 | 1.8800 | 1.9300 | 1.8500 | 1.8800 | 1.8800 | 31,800 |
| Dec 29, 2022 | 1.7600 | 1.9200 | 1.7600 | 1.8400 | 1.8400 | 34,100 |
| Dec 28, 2022 | 1.5600 | 1.7900 | 1.5600 | 1.7500 | 1.7500 | 45,500 |
| Dec 23, 2022 | 1.6500 | 1.8300 | 1.6500 | 1.7500 | 1.7500 | 172,700 |
| Dec 22, 2022 | 1.5000 | 1.6800 | 1.5000 | 1.6500 | 1.6500 | 187,800 |
| Dec 21, 2022 | 1.4900 | 1.6000 | 1.4900 | 1.6000 | 1.6000 | 90,600 |
| Dec 20, 2022 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 58,200 |
| Dec 19, 2022 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 100,000 |
| Dec 16, 2022 | 1.4500 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 8,100 |
| Dec 15, 2022 | 1.4700 | 1.5200 | 1.4550 | 1.5200 | 1.5200 | 20,100 |
| Dec 14, 2022 | 1.4800 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 469,000 |
| Dec 13, 2022 | 1.4800 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 75,100 |
| Dec 12, 2022 | 1.5300 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 137,500 |
| Dec 09, 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 40,700 |
| Dec 08, 2022 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 2,900 |
| Dec 07, 2022 | 1.5400 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 11,200 |
| Dec 06, 2022 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 2,800 |
| Dec 05, 2022 | 1.5800 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 23,300 |
| Dec 02, 2022 | 1.5700 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 1,900 |
| Dec 01, 2022 | 1.5300 | 1.5700 | 1.5300 | 1.5500 | 1.5500 | 17,500 |
| Nov 30, 2022 | 1.6000 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 69,100 |
| Nov 29, 2022 | 1.5600 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 23,900 |
| Nov 28, 2022 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 10,200 |
| Nov 25, 2022 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 5,300 |
| Nov 24, 2022 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 3,700 |
| Nov 23, 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 12,200 |
| Nov 22, 2022 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 11,000 |
| Nov 21, 2022 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 7,400 |
| Nov 18, 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 7,000 |
| Nov 17, 2022 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 11,300 |
| Nov 16, 2022 | 1.5700 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 21,100 |
| Nov 15, 2022 | 1.7500 | 1.7500 | 1.5600 | 1.6100 | 1.6100 | 50,100 |
| Nov 14, 2022 | 1.5500 | 1.7500 | 1.5400 | 1.7500 | 1.7500 | 88,700 |
| Nov 11, 2022 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 7,200 |
| Nov 10, 2022 | 1.6500 | 1.6500 | 1.5400 | 1.5500 | 1.5500 | 44,700 |
| Nov 09, 2022 | 1.5900 | 1.6600 | 1.5100 | 1.6500 | 1.6500 | 57,100 |
| Nov 08, 2022 | 1.6200 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 52,400 |
| Nov 07, 2022 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 30,600 |
| Nov 04, 2022 | 1.6800 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 44,200 |
| Nov 03, 2022 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 14,300 |
| Nov 02, 2022 | 1.6600 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 9,200 |
| Nov 01, 2022 | 1.7300 | 1.7500 | 1.6600 | 1.6600 | 1.6600 | 56,500 |
| Oct 31, 2022 | 1.7200 | 1.9200 | 1.7200 | 1.7800 | 1.7800 | 57,500 |
| Oct 28, 2022 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 1,400 |
| Oct 27, 2022 | 1.7800 | 1.8700 | 1.7100 | 1.7500 | 1.7500 | 14,000 |
| Oct 26, 2022 | 1.7000 | 1.9000 | 1.6900 | 1.6900 | 1.6900 | 21,600 |
| Oct 25, 2022 | 1.7800 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 4,800 |
| Oct 24, 2022 | 1.7000 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 14,100 |
| Oct 21, 2022 | 1.8500 | 1.8500 | 1.6700 | 1.7800 | 1.7800 | 37,000 |
| Oct 20, 2022 | 1.7200 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 15,400 |
| Oct 19, 2022 | 1.7900 | 1.8500 | 1.6600 | 1.7200 | 1.7200 | 22,100 |
| Oct 18, 2022 | 2.0100 | 2.0500 | 1.7800 | 1.8100 | 1.8100 | 12,300 |
| Oct 17, 2022 | 2.0000 | 2.2400 | 1.9700 | 2.0100 | 2.0100 | 29,100 |
| Oct 14, 2022 | 1.7100 | 2.0000 | 1.7100 | 1.9700 | 1.9700 | 54,200 |
| Oct 13, 2022 | 1.7200 | 1.9600 | 1.7200 | 1.7400 | 1.7400 | 23,900 |
| Oct 12, 2022 | 1.6100 | 1.7500 | 1.6100 | 1.6200 | 1.6200 | 800 |
| Oct 11, 2022 | 1.7700 | 1.7700 | 1.6100 | 1.6100 | 1.6100 | 8,300 |
| Oct 07, 2022 | 1.6200 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 23,800 |
| Oct 06, 2022 | 1.6500 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 81,400 |
| Oct 05, 2022 | 1.6600 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 10,000 |
| Oct 04, 2022 | 1.8900 | 1.8900 | 1.6200 | 1.6600 | 1.6600 | 79,000 |
| Oct 03, 2022 | 1.7000 | 1.7300 | 1.6300 | 1.6700 | 1.6700 | 25,400 |
| Sep 30, 2022 | 1.5800 | 1.7900 | 1.5800 | 1.6700 | 1.6700 | 19,800 |
| Sep 29, 2022 | 1.7200 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 24,800 |
| Sep 28, 2022 | 1.8200 | 1.8200 | 1.6800 | 1.6900 | 1.6900 | 52,500 |
| Sep 27, 2022 | 1.8900 | 1.9000 | 1.7000 | 1.7600 | 1.7600 | 42,400 |
| Sep 26, 2022 | 1.8100 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 38,200 |
| Sep 23, 2022 | 1.8100 | 1.8900 | 1.8000 | 1.8100 | 1.8100 | 21,900 |
| Sep 22, 2022 | 2.0000 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 96,700 |
| Sep 21, 2022 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 4,700 |
| Sep 20, 2022 | 1.9600 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 8,300 |
| Sep 19, 2022 | 2.0500 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 3,200 |
| Sep 16, 2022 | 1.9500 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 121,600 |
| Sep 15, 2022 | 1.9500 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 12,700 |
| Sep 14, 2022 | 1.9500 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 6,800 |
| Sep 13, 2022 | 1.9200 | 1.9800 | 1.9200 | 1.9500 | 1.9500 | 16,300 |
| Sep 12, 2022 | 2.0000 | 2.0500 | 1.9500 | 2.0400 | 2.0400 | 4,600 |
| Sep 09, 2022 | 1.9900 | 2.0200 | 1.9000 | 1.9000 | 1.9000 | 7,600 |
| Sep 08, 2022 | 1.9600 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 3,300 |
| Sep 07, 2022 | 1.7800 | 1.9700 | 1.7600 | 1.9700 | 1.9700 | 34,200 |
| Sep 06, 2022 | 2.0000 | 2.0200 | 1.8200 | 1.8300 | 1.8300 | 41,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
