Thinkific Labs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.520 | 3.570 | 3.520 | 3.570 | 3.570 | 10,600 |
| 2024-05-28 | 3.650 | 3.650 | 3.540 | 3.570 | 3.570 | 4,600 |
| 2024-05-27 | 3.550 | 3.610 | 3.540 | 3.610 | 3.610 | 14,300 |
| 2024-05-24 | 3.660 | 3.700 | 3.550 | 3.640 | 3.640 | 25,600 |
| 2024-05-23 | 3.690 | 3.700 | 3.620 | 3.620 | 3.620 | 21,800 |
| 2024-05-22 | 3.810 | 3.820 | 3.730 | 3.730 | 3.730 | 9,000 |
| 2024-05-21 | 3.680 | 3.790 | 3.660 | 3.790 | 3.790 | 14,500 |
| 2024-05-17 | 3.760 | 3.800 | 3.700 | 3.700 | 3.700 | 7,000 |
| 2024-05-16 | 3.780 | 3.850 | 3.780 | 3.840 | 3.840 | 57,500 |
| 2024-05-15 | 3.680 | 3.830 | 3.680 | 3.800 | 3.800 | 51,000 |
| 2024-05-14 | 3.490 | 3.540 | 3.480 | 3.540 | 3.540 | 8,800 |
| 2024-05-13 | 3.390 | 3.600 | 3.390 | 3.540 | 3.540 | 38,400 |
| 2024-05-10 | 3.500 | 3.510 | 3.485 | 3.500 | 3.500 | 42,200 |
| 2024-05-09 | 3.410 | 3.550 | 3.410 | 3.500 | 3.500 | 87,800 |
| 2024-05-08 | 3.400 | 3.480 | 3.370 | 3.420 | 3.420 | 64,000 |
| 2024-05-07 | 3.490 | 3.500 | 3.370 | 3.370 | 3.370 | 39,400 |
| 2024-05-06 | 3.500 | 3.600 | 3.370 | 3.490 | 3.490 | 88,600 |
| 2024-05-03 | 3.470 | 3.500 | 3.470 | 3.480 | 3.480 | 4,800 |
| 2024-05-02 | 3.390 | 3.410 | 3.350 | 3.400 | 3.400 | 34,000 |
| 2024-05-01 | 3.450 | 3.510 | 3.360 | 3.400 | 3.400 | 88,000 |
| 2024-04-30 | 3.390 | 3.410 | 3.330 | 3.410 | 3.410 | 10,000 |
| 2024-04-29 | 3.250 | 3.350 | 3.250 | 3.340 | 3.340 | 7,200 |
| 2024-04-26 | 3.400 | 3.400 | 3.280 | 3.350 | 3.350 | 153,800 |
| 2024-04-25 | 3.500 | 3.500 | 3.380 | 3.390 | 3.390 | 59,000 |
| 2024-04-24 | 3.500 | 3.550 | 3.500 | 3.520 | 3.520 | 256,800 |
| 2024-04-23 | 3.440 | 3.530 | 3.440 | 3.490 | 3.490 | 9,500 |
| 2024-04-22 | 3.600 | 3.600 | 3.530 | 3.550 | 3.550 | 4,700 |
| 2024-04-19 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2024-04-18 | 3.680 | 3.680 | 3.600 | 3.660 | 3.660 | 7,700 |
| 2024-04-17 | 3.740 | 3.900 | 3.660 | 3.700 | 3.700 | 10,700 |
| 2024-04-16 | 3.530 | 3.700 | 3.530 | 3.700 | 3.700 | 13,300 |
| 2024-04-15 | 3.530 | 3.900 | 3.530 | 3.880 | 3.880 | 15,300 |
| 2024-04-12 | 3.890 | 3.890 | 3.710 | 3.810 | 3.810 | 41,700 |
| 2024-04-11 | 3.850 | 3.890 | 3.810 | 3.890 | 3.890 | 2,700 |
| 2024-04-10 | 3.620 | 3.930 | 3.620 | 3.930 | 3.930 | 3,700 |
| 2024-04-09 | 3.810 | 3.940 | 3.760 | 3.940 | 3.940 | 23,700 |
| 2024-04-08 | 3.940 | 3.940 | 3.840 | 3.850 | 3.850 | 9,900 |
| 2024-04-05 | 3.840 | 3.980 | 3.790 | 3.980 | 3.980 | 4,000 |
| 2024-04-04 | 3.980 | 4.000 | 3.870 | 4.000 | 4.000 | 11,300 |
| 2024-04-03 | 3.970 | 3.970 | 3.860 | 3.890 | 3.890 | 3,900 |
| 2024-04-02 | 4.030 | 4.030 | 3.950 | 3.950 | 3.950 | 1,300 |
| 2024-04-01 | 4.060 | 4.140 | 4.060 | 4.120 | 4.120 | 13,800 |
| 2024-03-28 | 4.120 | 4.120 | 3.920 | 4.000 | 4.000 | 18,200 |
| 2024-03-27 | 4.200 | 4.270 | 4.020 | 4.200 | 4.200 | 37,500 |
| 2024-03-26 | 3.760 | 4.300 | 3.630 | 4.280 | 4.280 | 135,300 |
| 2024-03-25 | 3.910 | 3.910 | 3.610 | 3.690 | 3.690 | 30,900 |
| 2024-03-22 | 4.000 | 4.000 | 3.620 | 3.810 | 3.810 | 76,300 |
| 2024-03-21 | 3.900 | 4.000 | 3.900 | 3.950 | 3.950 | 94,200 |
| 2024-03-20 | 3.940 | 3.940 | 3.820 | 3.900 | 3.900 | 36,100 |
| 2024-03-19 | 3.840 | 3.940 | 3.800 | 3.870 | 3.870 | 70,600 |
| 2024-03-18 | 3.940 | 3.950 | 3.890 | 3.890 | 3.890 | 16,500 |
| 2024-03-15 | 3.900 | 3.950 | 3.880 | 3.950 | 3.950 | 69,400 |
| 2024-03-14 | 3.740 | 3.910 | 3.740 | 3.900 | 3.900 | 35,300 |
| 2024-03-13 | 3.850 | 3.850 | 3.750 | 3.780 | 3.780 | 25,200 |
| 2024-03-12 | 3.560 | 3.790 | 3.560 | 3.750 | 3.750 | 31,400 |
| 2024-03-11 | 3.580 | 3.900 | 3.580 | 3.870 | 3.870 | 51,600 |
| 2024-03-08 | 3.810 | 3.950 | 3.810 | 3.940 | 3.940 | 104,200 |
| 2024-03-07 | 3.770 | 3.900 | 3.720 | 3.900 | 3.900 | 64,600 |
| 2024-03-06 | 3.940 | 4.000 | 3.920 | 3.970 | 3.970 | 54,300 |
| 2024-03-05 | 3.800 | 4.000 | 3.750 | 3.940 | 3.940 | 85,400 |
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.