Thinkific Labs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.215	1.260	1.150	1.170	1.170	16,400
2026-07-21	1.180	1.250	1.180	1.215	1.215	22,100
2026-07-20	1.130	1.190	1.130	1.190	1.190	7,200
2026-07-17	1.110	1.160	1.110	1.160	1.160	6,200
2026-07-16	1.190	1.190	1.120	1.160	1.160	21,100
2026-07-15	1.210	1.250	1.160	1.160	1.160	46,500
2026-07-14	1.160	1.160	1.160	1.160	1.160	500
2026-07-13	1.120	1.160	1.120	1.160	1.160	5,600
2026-07-10	1.110	1.200	1.110	1.130	1.130	43,400
2026-07-09	1.130	1.140	1.110	1.130	1.130	30,400
2026-07-08	1.180	1.180	1.120	1.130	1.130	24,400
2026-07-07	1.180	1.190	1.150	1.170	1.170	5,300
2026-07-06	1.210	1.230	1.190	1.190	1.190	13,600
2026-07-03	1.275	1.285	1.250	1.250	1.250	11,200
2026-07-02	1.250	1.250	1.250	1.250	1.250	0
2026-06-30	1.230	1.400	1.230	1.250	1.250	38,300
2026-06-29	1.240	1.240	1.240	1.240	1.240	200
2026-06-26	1.250	1.270	1.190	1.260	1.260	8,500
2026-06-25	1.220	1.240	1.200	1.240	1.240	8,700
2026-06-24	1.200	1.220	1.200	1.220	1.220	800
2026-06-23	1.230	1.250	1.200	1.210	1.210	26,900
2026-06-22	1.250	1.270	1.250	1.250	1.250	18,800
2026-06-19	1.250	1.260	1.250	1.260	1.260	4,000
2026-06-18	1.250	1.250	1.250	1.250	1.250	4,600
2026-06-17	1.250	1.260	1.250	1.260	1.260	5,400
2026-06-16	1.280	1.280	1.280	1.280	1.280	0
2026-06-15	1.250	1.400	1.250	1.280	1.280	59,000
2026-06-12	1.160	1.280	1.160	1.280	1.280	16,400
2026-06-11	1.250	1.260	1.200	1.200	1.200	8,800
2026-06-10	1.130	1.270	1.130	1.230	1.230	7,300
2026-06-09	1.210	1.220	1.190	1.200	1.200	6,100
2026-06-08	1.200	1.200	1.150	1.150	1.150	10,800
2026-06-05	1.250	1.250	1.160	1.200	1.200	6,800
2026-06-04	1.300	1.300	1.180	1.200	1.200	17,300
2026-06-03	1.200	1.200	1.200	1.200	1.200	8,000
2026-06-02	1.250	1.250	1.220	1.230	1.230	7,400
2026-06-01	1.360	1.360	1.230	1.260	1.260	8,300
2026-05-29	1.200	1.360	1.200	1.360	1.360	32,700
2026-05-28	1.210	1.250	1.170	1.210	1.210	43,400
2026-05-27	1.290	1.300	1.210	1.210	1.210	11,800
2026-05-26	1.250	1.320	1.250	1.320	1.320	2,100
2026-05-25	1.280	1.320	1.270	1.280	1.280	32,000
2026-05-22	1.320	1.320	1.300	1.320	1.320	9,000
2026-05-21	1.345	1.350	1.330	1.340	1.340	5,300
2026-05-20	1.350	1.380	1.340	1.350	1.350	48,400
2026-05-19	1.280	1.350	1.280	1.300	1.300	19,100
2026-05-15	1.290	1.390	1.290	1.370	1.370	6,700
2026-05-14	1.350	1.400	1.330	1.360	1.360	27,200
2026-05-13	1.340	1.390	1.340	1.350	1.350	5,700
2026-05-12	1.350	1.410	1.330	1.340	1.340	29,400
2026-05-11	1.350	1.410	1.300	1.360	1.360	96,700
2026-05-08	1.370	1.410	1.370	1.370	1.370	33,800
2026-05-07	1.390	1.430	1.390	1.400	1.400	28,100
2026-05-06	1.430	1.460	1.380	1.410	1.410	40,700
2026-05-05	1.550	1.550	1.400	1.470	1.470	44,000
2026-05-04	1.580	1.660	1.580	1.620	1.620	11,800
2026-05-01	1.490	1.590	1.490	1.580	1.580	15,800
2026-04-30	1.410	1.540	1.410	1.470	1.470	15,100
2026-04-29	1.460	1.460	1.400	1.400	1.400	18,400
2026-04-28	1.460	1.460	1.460	1.460	1.460	0

← NewerPage 2 of 21 · 1,258 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.