Thinkific Labs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.100	2.100	2.050	2.060	2.060	7,600
2023-06-13	2.030	2.110	2.030	2.110	2.110	16,800
2023-06-12	2.050	2.060	2.000	2.000	2.000	11,300
2023-06-09	2.080	2.080	2.040	2.060	2.060	8,500
2023-06-08	2.100	2.100	2.080	2.080	2.080	1,500
2023-06-07	2.100	2.130	2.100	2.100	2.100	1,800
2023-06-06	2.060	2.150	2.020	2.100	2.100	6,200
2023-06-05	2.040	2.100	2.030	2.100	2.100	4,700
2023-06-02	2.100	2.100	2.040	2.050	2.050	2,800
2023-06-01	2.100	2.110	2.080	2.100	2.100	1,500
2023-05-31	2.080	2.100	2.070	2.080	2.080	4,600
2023-05-30	2.170	2.170	1.990	2.060	2.060	33,800
2023-05-29	2.120	2.190	2.020	2.090	2.090	19,400
2023-05-26	2.210	2.300	2.180	2.180	2.180	46,500
2023-05-25	2.200	2.240	2.200	2.240	2.240	6,200
2023-05-24	2.150	2.220	2.110	2.140	2.140	4,400
2023-05-23	2.200	2.245	2.110	2.245	2.245	1,400
2023-05-19	2.270	2.270	2.250	2.250	2.250	900
2023-05-18	2.100	2.250	2.100	2.250	2.250	1,200
2023-05-17	2.260	2.280	2.220	2.230	2.230	7,800
2023-05-16	2.300	2.340	2.260	2.260	2.260	1,900
2023-05-15	2.250	2.350	2.240	2.350	2.350	16,900
2023-05-12	2.140	2.330	2.140	2.250	2.250	4,900
2023-05-11	2.100	2.330	2.100	2.330	2.330	52,700
2023-05-10	2.210	2.210	2.210	2.210	2.210	0
2023-05-09	2.190	2.290	2.170	2.210	2.210	9,500
2023-05-08	2.240	2.250	2.210	2.250	2.250	1,200
2023-05-05	2.100	2.250	2.100	2.200	2.200	22,700
2023-05-04	2.200	2.230	2.100	2.170	2.170	17,100
2023-05-03	2.260	2.270	2.260	2.270	2.270	3,900
2023-05-02	2.220	2.290	2.190	2.290	2.290	5,400
2023-05-01	2.340	2.380	2.270	2.320	2.320	8,400
2023-04-28	2.110	2.420	2.110	2.240	2.240	21,900
2023-04-27	2.200	2.200	2.120	2.120	2.120	2,200
2023-04-26	2.120	2.250	2.100	2.240	2.240	14,100
2023-04-25	2.170	2.170	2.110	2.150	2.150	5,300
2023-04-24	2.100	2.260	2.100	2.180	2.180	3,100
2023-04-21	2.180	2.280	2.180	2.280	2.280	7,700
2023-04-20	2.160	2.210	2.140	2.140	2.140	2,900
2023-04-19	2.200	2.210	2.080	2.210	2.210	7,000
2023-04-18	2.350	2.350	2.250	2.250	2.250	2,700
2023-04-17	2.320	2.400	2.320	2.320	2.320	13,400
2023-04-14	2.140	2.350	2.140	2.330	2.330	28,900
2023-04-13	2.110	2.250	2.070	2.190	2.190	4,600
2023-04-12	2.160	2.160	2.160	2.160	2.160	500
2023-04-11	2.220	2.240	2.150	2.160	2.160	4,600
2023-04-10	2.230	2.300	2.230	2.280	2.280	14,400
2023-04-06	2.250	2.250	2.220	2.230	2.230	1,400
2023-04-05	2.290	2.290	2.170	2.200	2.200	1,800
2023-04-04	2.160	2.290	2.140	2.290	2.290	10,100
2023-04-03	2.170	2.170	2.140	2.150	2.150	8,700
2023-03-31	2.100	2.350	2.100	2.130	2.130	32,300
2023-03-30	2.120	2.170	2.070	2.160	2.160	10,600
2023-03-29	2.100	2.210	2.100	2.150	2.150	4,700
2023-03-28	2.200	2.220	2.200	2.200	2.200	90,100
2023-03-27	2.230	2.310	2.200	2.250	2.250	8,600
2023-03-24	2.360	2.360	2.310	2.310	2.310	5,900
2023-03-23	2.360	2.420	2.360	2.400	2.400	4,000
2023-03-22	2.460	2.460	2.320	2.320	2.320	6,200
2023-03-21	2.500	2.500	2.350	2.350	2.350	4,300

← NewerPage 15 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.