Thinkific Labs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.890	1.900	1.700	1.760	1.760	42,400
2022-09-26	1.810	1.900	1.750	1.750	1.750	38,200
2022-09-23	1.810	1.890	1.800	1.810	1.810	21,900
2022-09-22	2.000	2.000	1.880	1.880	1.880	96,700
2022-09-21	1.990	2.000	1.990	1.990	1.990	4,700
2022-09-20	1.960	1.990	1.950	1.990	1.990	8,300
2022-09-19	2.050	2.050	1.950	1.950	1.950	3,200
2022-09-16	1.950	1.960	1.950	1.950	1.950	121,600
2022-09-15	1.950	1.990	1.950	1.950	1.950	12,700
2022-09-14	1.950	1.960	1.950	1.950	1.950	6,800
2022-09-13	1.920	1.980	1.920	1.950	1.950	16,300
2022-09-12	2.000	2.050	1.950	2.040	2.040	4,600
2022-09-09	1.990	2.020	1.900	1.900	1.900	7,600
2022-09-08	1.960	2.050	1.950	2.050	2.050	3,300
2022-09-07	1.780	1.970	1.760	1.970	1.970	34,200
2022-09-06	2.000	2.020	1.820	1.830	1.830	41,800
2022-09-02	2.030	2.050	1.950	1.950	1.950	5,200
2022-09-01	1.970	2.080	1.970	2.000	2.000	9,500
2022-08-31	2.020	2.090	2.000	2.000	2.000	40,100
2022-08-30	2.000	2.000	1.950	1.950	1.950	2,100
2022-08-29	2.050	2.070	1.990	1.990	1.990	39,600
2022-08-26	2.000	2.120	2.000	2.000	2.000	14,900
2022-08-25	2.080	2.150	2.080	2.080	2.080	14,500
2022-08-24	2.040	2.110	2.040	2.060	2.060	11,600
2022-08-23	2.000	2.020	1.990	1.990	1.990	700
2022-08-22	2.000	2.040	1.980	1.990	1.990	10,600
2022-08-19	2.050	2.050	1.990	1.990	1.990	10,800
2022-08-18	1.990	2.050	1.990	1.990	1.990	10,000
2022-08-17	2.170	2.170	1.950	1.990	1.990	69,000
2022-08-16	2.150	2.200	2.100	2.150	2.150	40,100
2022-08-15	2.280	2.280	2.140	2.210	2.210	29,000
2022-08-12	2.250	2.250	2.150	2.150	2.150	7,800
2022-08-11	2.260	2.500	2.150	2.150	2.150	210,500
2022-08-10	2.270	2.280	2.190	2.250	2.250	15,000
2022-08-09	2.190	2.210	2.160	2.170	2.170	13,900
2022-08-08	2.050	2.300	2.040	2.190	2.190	168,700
2022-08-05	1.940	2.015	1.860	1.930	1.930	62,000
2022-08-04	1.900	2.310	1.900	2.050	2.050	131,300
2022-08-03	1.860	1.990	1.860	1.990	1.990	95,600
2022-08-02	1.970	1.970	1.850	1.850	1.850	22,100
2022-07-29	1.990	1.990	1.850	1.920	1.920	78,100
2022-07-28	1.950	1.950	1.870	1.920	1.920	7,300
2022-07-27	1.840	1.990	1.840	1.960	1.960	37,000
2022-07-26	1.820	1.940	1.820	1.850	1.850	24,000
2022-07-25	1.855	1.900	1.830	1.840	1.840	17,400
2022-07-22	1.800	1.870	1.800	1.810	1.810	11,000
2022-07-21	1.820	1.880	1.800	1.820	1.820	21,100
2022-07-20	1.840	1.860	1.780	1.810	1.810	25,000
2022-07-19	1.860	1.870	1.760	1.780	1.780	13,500
2022-07-18	1.760	1.930	1.750	1.750	1.750	18,200
2022-07-15	1.680	1.910	1.680	1.890	1.890	24,500
2022-07-14	1.850	1.860	1.670	1.670	1.670	39,100
2022-07-13	1.900	1.900	1.850	1.850	1.850	1,800
2022-07-12	1.850	1.920	1.850	1.850	1.850	29,900
2022-07-11	1.960	1.960	1.850	1.850	1.850	5,900
2022-07-08	1.950	1.990	1.880	1.880	1.880	12,000
2022-07-07	1.900	1.990	1.895	1.970	1.970	48,000
2022-07-06	1.950	1.950	1.870	1.910	1.910	14,200
2022-07-05	1.850	1.990	1.850	1.940	1.940	24,500
2022-07-04	1.800	1.950	1.740	1.780	1.780	93,000

← NewerPage 18 of 21 · 1,260 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.