Thinkific Labs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 3.100 | 3.110 | 3.030 | 3.050 | 3.050 | 5,000 |
| 2022-04-04 | 3.270 | 3.270 | 3.000 | 3.170 | 3.170 | 45,600 |
| 2022-04-01 | 3.530 | 3.530 | 3.110 | 3.180 | 3.180 | 44,000 |
| 2022-03-31 | 3.450 | 3.520 | 3.310 | 3.430 | 3.430 | 237,500 |
| 2022-03-30 | 2.970 | 3.630 | 2.970 | 3.520 | 3.520 | 444,900 |
| 2022-03-29 | 2.950 | 3.120 | 2.830 | 2.980 | 2.980 | 52,400 |
| 2022-03-28 | 2.910 | 3.020 | 2.820 | 2.950 | 2.950 | 23,800 |
| 2022-03-25 | 3.050 | 3.060 | 2.930 | 3.000 | 3.000 | 67,800 |
| 2022-03-24 | 3.300 | 3.300 | 3.010 | 3.040 | 3.040 | 53,300 |
| 2022-03-23 | 3.270 | 3.270 | 3.090 | 3.270 | 3.270 | 22,000 |
| 2022-03-22 | 3.060 | 3.400 | 3.020 | 3.230 | 3.230 | 237,500 |
| 2022-03-21 | 3.400 | 3.400 | 3.100 | 3.200 | 3.200 | 188,500 |
| 2022-03-18 | 3.170 | 3.410 | 3.170 | 3.270 | 3.270 | 264,500 |
| 2022-03-17 | 3.010 | 3.270 | 2.960 | 3.160 | 3.160 | 120,500 |
| 2022-03-16 | 2.650 | 2.980 | 2.650 | 2.970 | 2.970 | 1,010,000 |
| 2022-03-15 | 2.640 | 2.680 | 2.505 | 2.590 | 2.590 | 161,900 |
| 2022-03-14 | 2.860 | 2.860 | 2.460 | 2.530 | 2.530 | 104,200 |
| 2022-03-11 | 2.820 | 2.880 | 2.640 | 2.740 | 2.740 | 114,300 |
| 2022-03-10 | 3.100 | 3.100 | 2.740 | 2.830 | 2.830 | 163,200 |
| 2022-03-09 | 3.000 | 3.130 | 2.830 | 3.000 | 3.000 | 226,700 |
| 2022-03-08 | 3.000 | 3.180 | 2.870 | 2.950 | 2.950 | 1,844,300 |
| 2022-03-07 | 3.430 | 3.430 | 2.860 | 2.870 | 2.870 | 437,600 |
| 2022-03-04 | 3.290 | 3.440 | 3.240 | 3.360 | 3.360 | 74,100 |
| 2022-03-03 | 3.600 | 3.680 | 3.260 | 3.310 | 3.310 | 129,200 |
| 2022-03-02 | 3.690 | 3.690 | 3.350 | 3.600 | 3.600 | 268,600 |
| 2022-03-01 | 4.020 | 4.115 | 3.450 | 3.570 | 3.570 | 333,200 |
| 2022-02-28 | 4.380 | 4.380 | 3.960 | 4.130 | 4.130 | 730,800 |
| 2022-02-25 | 4.360 | 4.360 | 4.160 | 4.220 | 4.220 | 230,800 |
| 2022-02-24 | 5.200 | 5.200 | 4.120 | 4.300 | 4.300 | 139,300 |
| 2022-02-23 | 5.280 | 5.420 | 5.230 | 5.230 | 5.230 | 68,600 |
| 2022-02-22 | 5.260 | 5.430 | 5.190 | 5.410 | 5.410 | 51,200 |
| 2022-02-18 | 5.450 | 5.620 | 5.290 | 5.390 | 5.390 | 134,500 |
| 2022-02-17 | 5.980 | 5.980 | 5.470 | 5.470 | 5.470 | 44,500 |
| 2022-02-16 | 5.860 | 6.010 | 5.640 | 5.970 | 5.970 | 83,500 |
| 2022-02-15 | 5.730 | 6.050 | 5.730 | 5.980 | 5.980 | 22,000 |
| 2022-02-14 | 6.210 | 6.210 | 5.700 | 5.830 | 5.830 | 25,100 |
| 2022-02-11 | 6.100 | 6.300 | 5.750 | 5.800 | 5.800 | 156,900 |
| 2022-02-10 | 6.180 | 6.580 | 6.150 | 6.270 | 6.270 | 61,600 |
| 2022-02-09 | 6.260 | 6.870 | 6.250 | 6.800 | 6.800 | 24,100 |
| 2022-02-08 | 6.200 | 6.640 | 6.050 | 6.210 | 6.210 | 118,500 |
| 2022-02-07 | 6.500 | 6.690 | 6.180 | 6.250 | 6.250 | 21,500 |
| 2022-02-04 | 6.150 | 6.720 | 5.940 | 6.700 | 6.700 | 72,600 |
| 2022-02-03 | 6.740 | 6.740 | 5.980 | 6.150 | 6.150 | 59,600 |
| 2022-02-02 | 6.700 | 6.770 | 6.400 | 6.700 | 6.700 | 170,900 |
| 2022-02-01 | 6.380 | 6.630 | 6.260 | 6.630 | 6.630 | 52,800 |
| 2022-01-31 | 6.400 | 6.400 | 5.990 | 6.370 | 6.370 | 37,000 |
| 2022-01-28 | 5.860 | 6.380 | 5.740 | 6.270 | 6.270 | 198,300 |
| 2022-01-27 | 5.970 | 6.290 | 5.810 | 5.990 | 5.990 | 244,400 |
| 2022-01-26 | 5.540 | 6.150 | 5.540 | 5.970 | 5.970 | 158,300 |
| 2022-01-25 | 5.540 | 5.540 | 5.030 | 5.410 | 5.410 | 523,100 |
| 2022-01-24 | 5.760 | 5.860 | 5.140 | 5.570 | 5.570 | 85,300 |
| 2022-01-21 | 6.750 | 6.750 | 5.820 | 6.070 | 6.070 | 46,700 |
| 2022-01-20 | 6.830 | 7.070 | 6.520 | 6.660 | 6.660 | 51,700 |
| 2022-01-19 | 7.200 | 7.200 | 6.720 | 6.850 | 6.850 | 59,600 |
| 2022-01-18 | 7.300 | 7.300 | 6.800 | 7.070 | 7.070 | 73,500 |
| 2022-01-17 | 7.100 | 7.340 | 7.010 | 7.190 | 7.190 | 30,800 |
| 2022-01-14 | 7.290 | 7.470 | 7.060 | 7.080 | 7.080 | 52,100 |
| 2022-01-13 | 7.520 | 7.650 | 7.010 | 7.220 | 7.220 | 63,600 |
| 2022-01-12 | 7.550 | 7.830 | 7.430 | 7.630 | 7.630 | 72,700 |
| 2022-01-11 | 7.390 | 7.490 | 7.000 | 7.390 | 7.390 | 33,500 |
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.