Thinkific Labs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 3.620 | 3.800 | 3.620 | 3.750 | 3.750 | 143,000 |
| 2024-03-01 | 3.700 | 3.720 | 3.695 | 3.720 | 3.720 | 14,700 |
| 2024-02-29 | 3.720 | 3.760 | 3.610 | 3.660 | 3.660 | 11,500 |
| 2024-02-28 | 3.790 | 3.840 | 3.660 | 3.670 | 3.670 | 32,400 |
| 2024-02-27 | 3.600 | 3.770 | 3.590 | 3.770 | 3.770 | 49,500 |
| 2024-02-26 | 3.700 | 3.840 | 3.590 | 3.660 | 3.660 | 70,900 |
| 2024-02-23 | 3.620 | 3.800 | 3.600 | 3.800 | 3.800 | 37,700 |
| 2024-02-22 | 3.580 | 3.650 | 3.510 | 3.650 | 3.650 | 53,300 |
| 2024-02-21 | 3.540 | 3.550 | 3.450 | 3.550 | 3.550 | 119,700 |
| 2024-02-20 | 3.770 | 3.770 | 3.480 | 3.530 | 3.530 | 20,100 |
| 2024-02-16 | 3.850 | 3.850 | 3.760 | 3.760 | 3.760 | 6,300 |
| 2024-02-15 | 3.890 | 3.900 | 3.790 | 3.860 | 3.860 | 103,400 |
| 2024-02-14 | 3.770 | 3.920 | 3.770 | 3.890 | 3.890 | 60,000 |
| 2024-02-13 | 3.890 | 3.890 | 3.650 | 3.740 | 3.740 | 54,300 |
| 2024-02-12 | 3.590 | 3.950 | 3.590 | 3.900 | 3.900 | 290,400 |
| 2024-02-09 | 3.760 | 3.810 | 3.720 | 3.810 | 3.810 | 24,700 |
| 2024-02-08 | 3.780 | 3.780 | 3.575 | 3.650 | 3.650 | 37,900 |
| 2024-02-07 | 3.670 | 3.930 | 3.670 | 3.760 | 3.760 | 266,700 |
| 2024-02-06 | 3.620 | 3.780 | 3.620 | 3.780 | 3.780 | 134,000 |
| 2024-02-05 | 3.830 | 3.830 | 3.500 | 3.620 | 3.620 | 53,000 |
| 2024-02-02 | 3.600 | 3.800 | 3.600 | 3.720 | 3.720 | 109,200 |
| 2024-02-01 | 3.300 | 3.740 | 3.250 | 3.580 | 3.580 | 113,900 |
| 2024-01-31 | 3.240 | 3.400 | 3.240 | 3.350 | 3.350 | 18,200 |
| 2024-01-30 | 2.550 | 3.350 | 2.550 | 3.190 | 3.190 | 61,500 |
| 2024-01-29 | 3.040 | 3.090 | 2.980 | 3.090 | 3.090 | 12,300 |
| 2024-01-26 | 2.860 | 3.100 | 2.860 | 3.010 | 3.010 | 227,100 |
| 2024-01-25 | 2.810 | 2.875 | 2.700 | 2.790 | 2.790 | 13,800 |
| 2024-01-24 | 2.620 | 2.895 | 2.620 | 2.810 | 2.810 | 14,500 |
| 2024-01-23 | 2.780 | 2.780 | 2.690 | 2.690 | 2.690 | 16,400 |
| 2024-01-22 | 2.890 | 2.910 | 2.770 | 2.780 | 2.780 | 22,400 |
| 2024-01-19 | 3.060 | 3.060 | 2.930 | 2.930 | 2.930 | 26,900 |
| 2024-01-18 | 3.090 | 3.090 | 3.060 | 3.060 | 3.060 | 10,300 |
| 2024-01-17 | 3.120 | 3.120 | 3.060 | 3.080 | 3.080 | 4,100 |
| 2024-01-16 | 3.190 | 3.190 | 3.120 | 3.120 | 3.120 | 6,900 |
| 2024-01-15 | 3.110 | 3.190 | 3.050 | 3.190 | 3.190 | 23,900 |
| 2024-01-12 | 3.120 | 3.120 | 3.050 | 3.100 | 3.100 | 16,900 |
| 2024-01-11 | 3.040 | 3.140 | 2.970 | 3.140 | 3.140 | 22,100 |
| 2024-01-10 | 3.060 | 3.120 | 2.950 | 3.090 | 3.090 | 407,900 |
| 2024-01-09 | 3.120 | 3.170 | 2.940 | 3.100 | 3.100 | 112,600 |
| 2024-01-08 | 3.060 | 3.200 | 3.050 | 3.200 | 3.200 | 39,100 |
| 2024-01-05 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 800 |
| 2024-01-04 | 3.200 | 3.200 | 3.030 | 3.030 | 3.030 | 8,000 |
| 2024-01-03 | 3.130 | 3.180 | 3.090 | 3.180 | 3.180 | 5,000 |
| 2024-01-02 | 3.220 | 3.260 | 3.130 | 3.130 | 3.130 | 5,200 |
| 2023-12-29 | 3.300 | 3.320 | 3.220 | 3.220 | 3.220 | 18,300 |
| 2023-12-28 | 3.410 | 3.410 | 3.200 | 3.200 | 3.200 | 12,300 |
| 2023-12-27 | 3.160 | 3.460 | 3.160 | 3.340 | 3.340 | 33,300 |
| 2023-12-22 | 3.250 | 3.370 | 3.135 | 3.340 | 3.340 | 22,400 |
| 2023-12-21 | 3.250 | 3.340 | 3.250 | 3.250 | 3.250 | 12,000 |
| 2023-12-20 | 3.140 | 3.320 | 3.100 | 3.260 | 3.260 | 271,500 |
| 2023-12-19 | 3.040 | 3.210 | 3.040 | 3.100 | 3.100 | 78,300 |
| 2023-12-18 | 3.080 | 3.080 | 3.020 | 3.050 | 3.050 | 7,900 |
| 2023-12-15 | 3.010 | 3.090 | 2.990 | 3.090 | 3.090 | 9,000 |
| 2023-12-14 | 3.040 | 3.150 | 3.000 | 3.090 | 3.090 | 306,100 |
| 2023-12-13 | 3.000 | 3.160 | 3.000 | 3.080 | 3.080 | 16,200 |
| 2023-12-12 | 3.190 | 3.190 | 3.040 | 3.070 | 3.070 | 113,700 |
| 2023-12-11 | 3.100 | 3.240 | 3.060 | 3.090 | 3.090 | 19,500 |
| 2023-12-08 | 3.050 | 3.150 | 3.050 | 3.100 | 3.100 | 10,800 |
| 2023-12-07 | 3.150 | 3.190 | 3.095 | 3.150 | 3.150 | 12,300 |
| 2023-12-06 | 3.050 | 3.260 | 3.000 | 3.040 | 3.040 | 27,600 |
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.