Thinkific Labs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.940	1.980	1.940	1.950	1.950	8,600
2023-09-08	1.950	1.970	1.950	1.970	1.970	1,700
2023-09-07	1.920	1.950	1.910	1.950	1.950	3,300
2023-09-06	1.960	1.960	1.910	1.930	1.930	20,600
2023-09-05	1.980	1.980	1.950	1.960	1.960	6,700
2023-09-01	2.000	2.000	1.980	1.980	1.980	8,700
2023-08-31	1.970	2.000	1.950	1.960	1.960	48,200
2023-08-30	1.950	1.970	1.950	1.970	1.970	9,400
2023-08-29	1.900	1.960	1.900	1.960	1.960	15,500
2023-08-28	1.900	1.910	1.900	1.900	1.900	8,800
2023-08-25	1.900	1.900	1.900	1.900	1.900	3,600
2023-08-24	1.900	1.920	1.900	1.900	1.900	9,800
2023-08-23	1.910	1.910	1.870	1.900	1.900	30,400
2023-08-22	1.900	1.900	1.880	1.900	1.900	3,100
2023-08-21	1.950	1.950	1.930	1.930	1.930	400
2023-08-18	1.900	1.920	1.890	1.920	1.920	9,200
2023-08-17	1.860	1.920	1.850	1.920	1.920	13,300
2023-08-16	1.910	1.920	1.850	1.850	1.850	5,500
2023-08-15	1.910	2.000	1.900	1.940	1.940	18,900
2023-08-14	1.900	1.950	1.900	1.900	1.900	15,100
2023-08-11	1.920	1.920	1.900	1.900	1.900	7,300
2023-08-10	1.950	1.950	1.900	1.900	1.900	1,500
2023-08-09	1.900	1.920	1.900	1.900	1.900	2,000
2023-08-08	1.900	1.980	1.900	1.900	1.900	8,000
2023-08-04	1.910	1.970	1.900	1.970	1.970	10,200
2023-08-03	2.020	2.020	1.940	1.940	1.940	7,900
2023-08-02	2.120	2.120	1.950	1.960	1.960	23,800
2023-08-01	2.000	2.000	1.950	2.000	2.000	8,000
2023-07-31	1.930	2.000	1.910	1.980	1.980	31,700
2023-07-28	1.880	1.970	1.880	1.960	1.960	7,600
2023-07-27	1.840	1.950	1.840	1.950	1.950	10,300
2023-07-26	1.840	1.890	1.840	1.860	1.860	3,000
2023-07-25	1.780	1.920	1.780	1.830	1.830	14,200
2023-07-24	1.830	1.850	1.770	1.850	1.850	264,500
2023-07-21	1.720	1.760	1.720	1.750	1.750	3,000
2023-07-20	1.770	1.800	1.720	1.750	1.750	26,000
2023-07-19	1.850	1.850	1.770	1.770	1.770	11,400
2023-07-18	1.850	1.940	1.830	1.900	1.900	27,200
2023-07-17	1.770	1.850	1.770	1.850	1.850	12,000
2023-07-14	1.650	1.780	1.600	1.750	1.750	104,200
2023-07-13	1.700	1.720	1.650	1.650	1.650	22,400
2023-07-12	1.740	1.750	1.690	1.700	1.700	11,000
2023-07-11	1.730	1.730	1.710	1.710	1.710	3,900
2023-07-10	1.700	1.770	1.700	1.710	1.710	11,200
2023-07-07	1.850	1.850	1.700	1.700	1.700	37,000
2023-07-06	1.920	1.920	1.785	1.790	1.790	29,100
2023-07-05	1.920	1.950	1.920	1.920	1.920	7,100
2023-07-04	1.930	1.980	1.920	1.950	1.950	5,700
2023-06-30	1.900	1.970	1.900	1.970	1.970	12,900
2023-06-29	1.940	1.950	1.920	1.920	1.920	2,700
2023-06-28	1.930	1.960	1.920	1.920	1.920	10,500
2023-06-27	2.030	2.030	1.920	1.930	1.930	45,500
2023-06-26	1.980	2.010	1.960	2.010	2.010	3,600
2023-06-23	1.990	1.990	1.950	1.975	1.975	2,700
2023-06-22	2.000	2.000	1.990	1.990	1.990	2,400
2023-06-21	2.010	2.040	2.000	2.040	2.040	3,200
2023-06-20	2.100	2.100	2.080	2.080	2.080	4,800
2023-06-19	2.120	2.130	2.100	2.130	2.130	4,200
2023-06-16	2.120	2.130	2.120	2.120	2.120	6,300
2023-06-15	2.140	2.150	2.060	2.150	2.150	36,200

← NewerPage 14 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.