Thinkific Labs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.710	1.900	1.580	1.730	1.730	63,100
2022-06-29	1.800	1.800	1.710	1.710	1.710	1,800
2022-06-28	1.760	1.870	1.700	1.720	1.720	16,500
2022-06-27	1.910	1.930	1.750	1.810	1.810	70,800
2022-06-24	1.700	1.940	1.700	1.940	1.940	82,600
2022-06-23	1.700	1.710	1.640	1.690	1.690	62,900
2022-06-22	1.700	1.800	1.690	1.690	1.690	41,800
2022-06-21	1.690	1.900	1.690	1.820	1.820	73,200
2022-06-20	1.650	1.890	1.650	1.820	1.820	38,000
2022-06-17	1.610	1.780	1.585	1.690	1.690	87,700
2022-06-16	1.810	1.810	1.580	1.580	1.580	81,100
2022-06-15	1.800	1.900	1.740	1.800	1.800	93,400
2022-06-14	1.840	1.910	1.780	1.820	1.820	29,700
2022-06-13	1.830	1.900	1.720	1.890	1.890	85,400
2022-06-10	2.010	2.030	1.850	1.950	1.950	34,900
2022-06-09	2.220	2.220	2.000	2.000	2.000	39,500
2022-06-08	1.990	2.250	1.990	2.250	2.250	63,300
2022-06-07	1.910	2.040	1.850	2.020	2.020	36,900
2022-06-06	2.040	2.040	1.900	1.910	1.910	132,900
2022-06-03	2.060	2.090	1.980	1.980	1.980	99,300
2022-06-02	2.160	2.170	2.070	2.150	2.150	53,200
2022-06-01	2.400	2.470	2.110	2.160	2.160	122,400
2022-05-31	2.720	2.730	2.360	2.400	2.400	471,500
2022-05-30	2.280	2.750	2.180	2.730	2.730	151,700
2022-05-27	2.150	2.280	2.065	2.200	2.200	71,000
2022-05-26	2.040	2.190	1.950	2.100	2.100	77,200
2022-05-25	1.890	2.080	1.890	2.010	2.010	51,400
2022-05-24	2.030	2.060	1.880	1.930	1.930	66,500
2022-05-20	2.040	2.130	1.960	1.960	1.960	115,700
2022-05-19	1.990	2.230	1.990	2.230	2.230	107,900
2022-05-18	2.170	2.190	1.990	2.060	2.060	241,900
2022-05-17	2.210	2.340	2.130	2.190	2.190	118,400
2022-05-16	2.540	2.540	2.210	2.210	2.210	60,600
2022-05-13	2.200	2.610	2.150	2.600	2.600	94,600
2022-05-12	2.280	2.560	2.150	2.270	2.270	59,500
2022-05-11	2.680	2.760	2.280	2.280	2.280	70,500
2022-05-10	2.680	2.830	2.510	2.820	2.820	179,000
2022-05-09	2.510	2.650	2.440	2.650	2.650	84,600
2022-05-06	2.570	2.630	2.430	2.490	2.490	102,400
2022-05-05	2.910	2.910	2.575	2.600	2.600	125,500
2022-05-04	2.940	3.000	2.820	2.980	2.980	116,300
2022-05-03	3.070	3.070	2.790	2.860	2.860	77,700
2022-05-02	2.920	3.100	2.780	3.100	3.100	50,400
2022-04-29	3.100	3.110	2.930	2.930	2.930	109,600
2022-04-28	2.920	3.180	2.860	3.180	3.180	147,500
2022-04-27	2.750	2.840	2.670	2.840	2.840	110,300
2022-04-26	2.820	2.820	2.610	2.750	2.750	46,300
2022-04-25	2.580	2.900	2.580	2.900	2.900	57,600
2022-04-22	2.670	2.750	2.650	2.710	2.710	41,900
2022-04-21	2.880	2.890	2.590	2.650	2.650	141,400
2022-04-20	2.920	2.960	2.680	2.950	2.950	151,700
2022-04-19	3.050	3.060	2.750	2.890	2.890	92,800
2022-04-18	3.070	3.070	2.920	2.980	2.980	506,800
2022-04-14	3.180	3.320	3.090	3.110	3.110	29,600
2022-04-13	3.140	3.420	3.070	3.070	3.070	7,700
2022-04-12	2.950	3.150	2.880	3.000	3.000	299,700
2022-04-11	3.130	3.130	2.885	3.000	3.000	52,400
2022-04-08	3.040	3.070	3.000	3.070	3.070	7,200
2022-04-07	3.030	3.120	2.900	3.010	3.010	147,900
2022-04-06	3.010	3.130	2.830	3.010	3.010	45,300

← NewerPage 19 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.