Thinkific Labs Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	3.400	3.580	3.070	3.180	3.180	61,100
2023-12-04	3.520	3.600	3.370	3.380	3.380	145,500
2023-12-01	3.480	3.550	3.470	3.550	3.550	18,600
2023-11-30	3.220	3.550	3.200	3.460	3.460	30,700
2023-11-29	3.340	3.480	3.260	3.270	3.270	28,100
2023-11-28	3.370	3.660	3.370	3.440	3.440	129,900
2023-11-27	3.000	3.400	3.000	3.390	3.390	91,800
2023-11-24	2.800	3.100	2.800	3.020	3.020	243,600
2023-11-23	2.710	2.790	2.700	2.790	2.790	20,500
2023-11-22	2.720	2.750	2.680	2.750	2.750	29,000
2023-11-21	2.740	2.800	2.690	2.750	2.750	53,300
2023-11-20	2.720	2.740	2.620	2.710	2.710	46,300
2023-11-17	2.720	2.780	2.700	2.710	2.710	43,200
2023-11-16	2.710	2.800	2.610	2.700	2.700	9,600
2023-11-15	2.670	2.890	2.600	2.750	2.750	45,800
2023-11-14	2.610	2.750	2.550	2.640	2.640	25,700
2023-11-13	2.670	2.730	2.600	2.700	2.700	144,000
2023-11-10	2.410	2.630	2.410	2.500	2.500	78,100
2023-11-09	2.600	2.900	2.550	2.590	2.590	147,900
2023-11-08	2.380	3.000	2.380	2.520	2.520	47,100
2023-11-07	2.300	2.320	2.240	2.270	2.270	14,800
2023-11-06	2.180	2.270	2.100	2.270	2.270	9,600
2023-11-03	2.290	2.290	2.210	2.220	2.220	2,400
2023-11-02	2.250	2.280	2.250	2.260	2.260	10,600
2023-11-01	2.320	2.320	2.260	2.260	2.260	1,000
2023-10-31	2.010	2.330	2.010	2.230	2.230	40,400
2023-10-30	2.170	2.195	2.160	2.195	2.195	3,100
2023-10-27	2.200	2.210	2.200	2.200	2.200	12,200
2023-10-26	2.200	2.200	2.200	2.200	2.200	1,200
2023-10-25	2.190	2.240	2.190	2.240	2.240	4,200
2023-10-24	2.200	2.230	2.190	2.200	2.200	6,000
2023-10-23	2.200	2.250	2.200	2.200	2.200	11,900
2023-10-20	2.220	2.220	2.200	2.200	2.200	1,400
2023-10-19	2.240	2.260	2.200	2.260	2.260	700
2023-10-18	2.330	2.340	2.160	2.340	2.340	20,900
2023-10-17	2.320	2.340	2.280	2.280	2.280	9,700
2023-10-16	2.150	2.340	2.150	2.340	2.340	153,100
2023-10-13	2.170	2.190	2.170	2.170	2.170	150,300
2023-10-12	2.150	2.170	2.150	2.170	2.170	800
2023-10-11	2.170	2.170	2.170	2.170	2.170	400
2023-10-10	2.150	2.170	2.150	2.170	2.170	16,200
2023-10-06	2.120	2.190	2.120	2.190	2.190	34,300
2023-10-05	2.070	2.150	2.070	2.150	2.150	15,100
2023-10-04	2.070	2.120	2.040	2.040	2.040	1,500
2023-10-03	2.130	2.150	2.070	2.150	2.150	9,700
2023-10-02	2.170	2.170	2.040	2.150	2.150	270,600
2023-09-29	2.180	2.220	2.120	2.200	2.200	68,500
2023-09-28	2.150	2.180	2.135	2.135	2.135	35,100
2023-09-27	2.100	2.150	2.060	2.140	2.140	40,200
2023-09-26	2.010	2.120	2.000	2.120	2.120	101,900
2023-09-25	2.010	2.010	1.960	1.990	1.990	2,800
2023-09-22	1.960	2.060	1.960	2.060	2.060	12,700
2023-09-21	2.000	2.010	1.990	2.000	2.000	116,900
2023-09-20	2.000	2.020	1.980	1.980	1.980	1,100
2023-09-19	2.000	2.000	1.990	2.000	2.000	4,200
2023-09-18	2.000	2.000	1.990	2.000	2.000	3,200
2023-09-15	2.000	2.090	2.000	2.090	2.090	20,700
2023-09-14	2.000	2.010	1.970	2.000	2.000	68,700
2023-09-13	1.950	1.980	1.950	1.980	1.980	10,700
2023-09-12	1.950	1.980	1.945	1.980	1.980	19,700

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.