Thinkific Labs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.490	1.600	1.490	1.600	1.600	90,600
2022-12-20	1.500	1.500	1.490	1.500	1.500	58,200
2022-12-19	1.500	1.500	1.480	1.500	1.500	100,000
2022-12-16	1.450	1.500	1.440	1.500	1.500	8,100
2022-12-15	1.470	1.520	1.455	1.520	1.520	20,100
2022-12-14	1.480	1.510	1.400	1.450	1.450	469,000
2022-12-13	1.480	1.490	1.400	1.400	1.400	75,100
2022-12-12	1.530	1.580	1.480	1.480	1.480	137,500
2022-12-09	1.580	1.580	1.550	1.560	1.560	40,700
2022-12-08	1.570	1.590	1.570	1.580	1.580	2,900
2022-12-07	1.540	1.590	1.540	1.550	1.550	11,200
2022-12-06	1.550	1.560	1.540	1.560	1.560	2,800
2022-12-05	1.580	1.600	1.540	1.580	1.580	23,300
2022-12-02	1.570	1.590	1.560	1.590	1.590	1,900
2022-12-01	1.530	1.570	1.530	1.550	1.550	17,500
2022-11-30	1.600	1.650	1.560	1.560	1.560	69,100
2022-11-29	1.560	1.600	1.550	1.550	1.550	23,900
2022-11-28	1.540	1.590	1.540	1.590	1.590	10,200
2022-11-25	1.600	1.600	1.550	1.550	1.550	5,300
2022-11-24	1.550	1.560	1.540	1.560	1.560	3,700
2022-11-23	1.580	1.580	1.550	1.570	1.570	12,200
2022-11-22	1.550	1.580	1.550	1.580	1.580	11,000
2022-11-21	1.580	1.580	1.550	1.550	1.550	7,400
2022-11-18	1.580	1.580	1.560	1.560	1.560	7,000
2022-11-17	1.550	1.560	1.550	1.550	1.550	11,300
2022-11-16	1.570	1.580	1.550	1.550	1.550	21,100
2022-11-15	1.750	1.750	1.560	1.610	1.610	50,100
2022-11-14	1.550	1.750	1.540	1.750	1.750	88,700
2022-11-11	1.600	1.600	1.580	1.600	1.600	7,200
2022-11-10	1.650	1.650	1.540	1.550	1.550	44,700
2022-11-09	1.590	1.660	1.510	1.650	1.650	57,100
2022-11-08	1.620	1.650	1.600	1.610	1.610	52,400
2022-11-07	1.630	1.650	1.630	1.650	1.650	30,600
2022-11-04	1.680	1.700	1.630	1.650	1.650	44,200
2022-11-03	1.660	1.660	1.650	1.650	1.650	14,300
2022-11-02	1.660	1.700	1.660	1.660	1.660	9,200
2022-11-01	1.730	1.750	1.660	1.660	1.660	56,500
2022-10-31	1.720	1.920	1.720	1.780	1.780	57,500
2022-10-28	1.720	1.720	1.710	1.710	1.710	1,400
2022-10-27	1.780	1.870	1.710	1.750	1.750	14,000
2022-10-26	1.700	1.900	1.690	1.690	1.690	21,600
2022-10-25	1.780	1.780	1.730	1.770	1.770	4,800
2022-10-24	1.700	1.700	1.650	1.680	1.680	14,100
2022-10-21	1.850	1.850	1.670	1.780	1.780	37,000
2022-10-20	1.720	1.790	1.700	1.730	1.730	15,400
2022-10-19	1.790	1.850	1.660	1.720	1.720	22,100
2022-10-18	2.010	2.050	1.780	1.810	1.810	12,300
2022-10-17	2.000	2.240	1.970	2.010	2.010	29,100
2022-10-14	1.710	2.000	1.710	1.970	1.970	54,200
2022-10-13	1.720	1.960	1.720	1.740	1.740	23,900
2022-10-12	1.610	1.750	1.610	1.620	1.620	800
2022-10-11	1.770	1.770	1.610	1.610	1.610	8,300
2022-10-07	1.620	1.690	1.620	1.650	1.650	23,800
2022-10-06	1.650	1.720	1.620	1.620	1.620	81,400
2022-10-05	1.660	1.700	1.650	1.650	1.650	10,000
2022-10-04	1.890	1.890	1.620	1.660	1.660	79,000
2022-10-03	1.700	1.730	1.630	1.670	1.670	25,400
2022-09-30	1.580	1.790	1.580	1.670	1.670	19,800
2022-09-29	1.720	1.720	1.630	1.630	1.630	24,800
2022-09-28	1.820	1.820	1.680	1.690	1.690	52,500

← NewerPage 17 of 21 · 1,256 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.