Thinkific Labs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.310 | 3.310 | 3.190 | 3.190 | 3.190 | 2,300 |
| 2024-08-22 | 3.160 | 3.230 | 3.160 | 3.230 | 3.230 | 2,700 |
| 2024-08-21 | 3.300 | 3.330 | 3.110 | 3.110 | 3.110 | 20,300 |
| 2024-08-20 | 3.400 | 3.400 | 3.310 | 3.310 | 3.310 | 600 |
| 2024-08-19 | 3.390 | 3.490 | 3.360 | 3.420 | 3.420 | 10,800 |
| 2024-08-16 | 3.290 | 3.605 | 3.290 | 3.360 | 3.360 | 50,500 |
| 2024-08-15 | 3.090 | 3.420 | 3.040 | 3.360 | 3.360 | 25,900 |
| 2024-08-14 | 2.965 | 3.250 | 2.965 | 3.210 | 3.210 | 36,600 |
| 2024-08-13 | 3.110 | 3.160 | 3.010 | 3.080 | 3.080 | 11,800 |
| 2024-08-12 | 3.170 | 3.270 | 3.110 | 3.110 | 3.110 | 13,200 |
| 2024-08-09 | 3.200 | 3.220 | 3.030 | 3.210 | 3.210 | 27,100 |
| 2024-08-08 | 3.260 | 3.390 | 3.250 | 3.260 | 3.260 | 8,500 |
| 2024-08-07 | 3.180 | 3.360 | 3.080 | 3.210 | 3.210 | 25,000 |
| 2024-08-06 | 3.250 | 3.410 | 2.770 | 3.230 | 3.230 | 46,600 |
| 2024-08-02 | 3.470 | 3.520 | 3.200 | 3.310 | 3.310 | 36,800 |
| 2024-08-01 | 3.480 | 3.610 | 3.390 | 3.440 | 3.440 | 20,700 |
| 2024-07-31 | 3.330 | 3.730 | 3.330 | 3.470 | 3.470 | 41,700 |
| 2024-07-30 | 3.550 | 3.620 | 3.300 | 3.320 | 3.320 | 12,900 |
| 2024-07-29 | 3.510 | 3.670 | 3.480 | 3.590 | 3.590 | 10,100 |
| 2024-07-26 | 3.635 | 3.710 | 3.590 | 3.640 | 3.640 | 63,200 |
| 2024-07-25 | 3.310 | 3.650 | 3.310 | 3.630 | 3.630 | 5,600 |
| 2024-07-24 | 3.410 | 3.715 | 3.410 | 3.590 | 3.590 | 70,200 |
| 2024-07-23 | 3.300 | 3.470 | 3.300 | 3.360 | 3.360 | 34,100 |
| 2024-07-22 | 3.480 | 3.600 | 3.310 | 3.500 | 3.500 | 42,000 |
| 2024-07-19 | 3.470 | 3.660 | 3.300 | 3.380 | 3.380 | 36,200 |
| 2024-07-18 | 3.350 | 3.640 | 3.350 | 3.480 | 3.480 | 56,000 |
| 2024-07-17 | 3.650 | 3.650 | 3.360 | 3.360 | 3.360 | 36,500 |
| 2024-07-16 | 3.540 | 3.650 | 3.540 | 3.580 | 3.580 | 41,300 |
| 2024-07-15 | 3.420 | 3.700 | 3.410 | 3.600 | 3.600 | 34,800 |
| 2024-07-12 | 3.470 | 3.740 | 3.470 | 3.590 | 3.590 | 102,600 |
| 2024-07-11 | 3.520 | 3.670 | 3.420 | 3.460 | 3.460 | 15,300 |
| 2024-07-10 | 3.580 | 3.705 | 3.465 | 3.670 | 3.670 | 12,500 |
| 2024-07-09 | 3.340 | 3.650 | 3.280 | 3.610 | 3.610 | 23,900 |
| 2024-07-08 | 3.280 | 3.540 | 3.280 | 3.540 | 3.540 | 14,200 |
| 2024-07-05 | 3.560 | 3.630 | 3.380 | 3.570 | 3.570 | 20,300 |
| 2024-07-04 | 3.570 | 3.710 | 3.560 | 3.640 | 3.640 | 2,200 |
| 2024-07-03 | 3.660 | 3.730 | 3.550 | 3.730 | 3.730 | 5,000 |
| 2024-07-02 | 3.700 | 3.750 | 3.700 | 3.740 | 3.740 | 19,000 |
| 2024-06-28 | 3.690 | 3.750 | 3.640 | 3.720 | 3.720 | 18,700 |
| 2024-06-27 | 3.710 | 3.710 | 3.690 | 3.695 | 3.695 | 2,300 |
| 2024-06-26 | 3.830 | 3.830 | 3.430 | 3.790 | 3.790 | 18,200 |
| 2024-06-25 | 3.780 | 3.980 | 3.730 | 3.810 | 3.810 | 29,400 |
| 2024-06-24 | 3.650 | 3.840 | 3.460 | 3.750 | 3.750 | 29,500 |
| 2024-06-21 | 3.650 | 3.780 | 3.650 | 3.780 | 3.780 | 7,700 |
| 2024-06-20 | 3.770 | 3.850 | 3.740 | 3.790 | 3.790 | 88,200 |
| 2024-06-19 | 3.680 | 3.740 | 3.680 | 3.740 | 3.740 | 400 |
| 2024-06-18 | 3.710 | 3.770 | 3.670 | 3.770 | 3.770 | 22,100 |
| 2024-06-17 | 3.710 | 3.800 | 3.680 | 3.700 | 3.700 | 26,000 |
| 2024-06-14 | 3.550 | 3.720 | 3.550 | 3.680 | 3.680 | 43,400 |
| 2024-06-13 | 3.600 | 3.750 | 3.560 | 3.660 | 3.660 | 90,000 |
| 2024-06-12 | 3.660 | 3.660 | 3.560 | 3.610 | 3.610 | 3,700 |
| 2024-06-11 | 3.600 | 3.660 | 3.580 | 3.600 | 3.600 | 6,000 |
| 2024-06-10 | 3.630 | 3.630 | 3.560 | 3.610 | 3.610 | 3,700 |
| 2024-06-07 | 3.650 | 3.650 | 3.570 | 3.620 | 3.620 | 13,500 |
| 2024-06-06 | 3.710 | 3.730 | 3.630 | 3.660 | 3.660 | 16,900 |
| 2024-06-05 | 3.550 | 3.740 | 3.550 | 3.730 | 3.730 | 47,900 |
| 2024-06-04 | 3.570 | 3.660 | 3.570 | 3.590 | 3.590 | 3,500 |
| 2024-06-03 | 3.520 | 3.700 | 3.520 | 3.600 | 3.600 | 41,700 |
| 2024-05-31 | 3.550 | 3.590 | 3.460 | 3.540 | 3.540 | 67,900 |
| 2024-05-30 | 3.550 | 3.550 | 3.530 | 3.530 | 3.530 | 32,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.