Thinkific Labs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.420	2.420	2.330	2.330	2.330	1,400
2023-03-17	2.410	2.410	2.350	2.350	2.350	13,200
2023-03-16	2.340	2.500	2.310	2.390	2.390	6,600
2023-03-15	2.700	2.700	2.350	2.480	2.480	26,300
2023-03-14	2.530	2.700	2.530	2.700	2.700	20,400
2023-03-13	2.540	2.740	2.540	2.640	2.640	27,900
2023-03-10	2.470	2.590	2.470	2.540	2.540	44,200
2023-03-09	2.470	2.540	2.470	2.520	2.520	19,400
2023-03-08	2.430	2.500	2.430	2.500	2.500	15,400
2023-03-07	2.400	2.440	2.400	2.410	2.410	14,500
2023-03-06	2.330	2.480	2.330	2.420	2.420	13,600
2023-03-03	2.420	2.430	2.370	2.420	2.420	8,100
2023-03-02	2.400	2.440	2.395	2.420	2.420	15,200
2023-03-01	2.350	2.400	2.350	2.370	2.370	24,500
2023-02-28	2.340	2.400	2.310	2.350	2.350	59,900
2023-02-27	2.330	2.400	2.330	2.390	2.390	68,900
2023-02-24	2.130	2.230	2.100	2.230	2.230	4,400
2023-02-23	2.100	2.160	2.080	2.080	2.080	13,800
2023-02-22	2.130	2.170	2.080	2.150	2.150	27,700
2023-02-21	2.170	2.210	2.050	2.160	2.160	32,700
2023-02-17	2.310	2.320	2.170	2.240	2.240	19,800
2023-02-16	2.360	2.450	2.350	2.350	2.350	29,000
2023-02-15	2.360	2.500	2.330	2.440	2.440	42,600
2023-02-14	2.500	2.500	2.420	2.420	2.420	8,600
2023-02-13	2.410	2.590	2.410	2.470	2.470	39,400
2023-02-10	2.320	2.410	2.300	2.410	2.410	19,900
2023-02-09	2.370	2.450	2.300	2.320	2.320	70,000
2023-02-08	2.220	2.440	2.220	2.360	2.360	89,600
2023-02-07	2.040	2.250	2.040	2.210	2.210	86,600
2023-02-06	2.080	2.080	2.000	2.000	2.000	12,200
2023-02-03	1.970	2.080	1.880	2.080	2.080	14,400
2023-02-02	2.100	2.210	2.085	2.110	2.110	8,800
2023-02-01	1.840	2.190	1.840	2.150	2.150	29,000
2023-01-31	1.970	2.200	1.930	2.190	2.190	107,800
2023-01-30	1.870	1.990	1.850	1.990	1.990	36,000
2023-01-27	1.750	1.850	1.750	1.830	1.830	50,900
2023-01-26	1.850	1.850	1.790	1.820	1.820	16,600
2023-01-25	1.860	1.870	1.810	1.850	1.850	34,600
2023-01-24	1.950	1.950	1.850	1.880	1.880	9,100
2023-01-23	1.990	2.000	1.940	1.990	1.990	8,000
2023-01-20	1.880	1.880	1.880	1.880	1.880	3,900
2023-01-19	2.000	2.000	1.880	1.880	1.880	15,300
2023-01-18	2.110	2.120	1.960	2.000	2.000	28,700
2023-01-17	2.140	2.180	2.020	2.110	2.110	40,500
2023-01-16	2.150	2.150	2.050	2.100	2.100	18,000
2023-01-13	2.100	2.160	2.090	2.160	2.160	129,200
2023-01-12	2.050	2.150	1.990	2.100	2.100	55,100
2023-01-11	1.740	2.190	1.740	2.000	2.000	111,400
2023-01-10	1.760	1.840	1.750	1.770	1.770	24,500
2023-01-09	1.850	1.850	1.770	1.770	1.770	19,800
2023-01-06	1.800	1.800	1.790	1.790	1.790	2,400
2023-01-05	1.750	1.840	1.750	1.840	1.840	19,900
2023-01-04	1.830	1.865	1.750	1.750	1.750	14,900
2023-01-03	1.950	1.950	1.750	1.820	1.820	48,700
2022-12-30	1.880	1.930	1.850	1.880	1.880	31,800
2022-12-29	1.760	1.920	1.760	1.840	1.840	34,100
2022-12-28	1.560	1.790	1.560	1.750	1.750	45,500
2022-12-23	1.650	1.830	1.650	1.750	1.750	172,700
2022-12-22	1.500	1.680	1.500	1.650	1.650	187,800
2022-12-21	1.490	1.600	1.490	1.600	1.600	90,600

← NewerPage 16 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.