Thinkific Labs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 7.560 | 7.560 | 6.810 | 7.170 | 7.170 | 128,400 |
| 2022-01-07 | 7.770 | 8.000 | 7.510 | 7.510 | 7.510 | 43,700 |
| 2022-01-06 | 7.950 | 8.050 | 7.510 | 7.660 | 7.660 | 62,400 |
| 2022-01-05 | 8.150 | 8.150 | 7.580 | 7.940 | 7.940 | 86,400 |
| 2022-01-04 | 9.270 | 9.270 | 7.850 | 8.020 | 8.020 | 94,300 |
| 2021-12-31 | 9.000 | 9.290 | 8.730 | 8.910 | 8.910 | 38,800 |
| 2021-12-30 | 9.060 | 9.140 | 8.670 | 8.970 | 8.970 | 19,700 |
| 2021-12-29 | 8.710 | 9.300 | 8.580 | 9.300 | 9.300 | 165,000 |
| 2021-12-24 | 9.460 | 9.460 | 9.130 | 9.200 | 9.200 | 9,000 |
| 2021-12-23 | 9.530 | 9.530 | 9.010 | 9.350 | 9.350 | 32,600 |
| 2021-12-22 | 9.260 | 9.510 | 8.980 | 9.190 | 9.190 | 29,000 |
| 2021-12-21 | 9.400 | 9.400 | 8.750 | 9.210 | 9.210 | 40,600 |
| 2021-12-20 | 8.530 | 8.980 | 8.000 | 8.530 | 8.530 | 64,500 |
| 2021-12-17 | 8.510 | 8.660 | 8.140 | 8.300 | 8.300 | 42,400 |
| 2021-12-16 | 9.100 | 9.100 | 8.390 | 8.520 | 8.520 | 37,800 |
| 2021-12-15 | 8.890 | 9.020 | 8.470 | 8.800 | 8.800 | 66,200 |
| 2021-12-14 | 9.180 | 9.340 | 8.720 | 8.750 | 8.750 | 56,400 |
| 2021-12-13 | 9.360 | 9.630 | 9.120 | 9.500 | 9.500 | 51,100 |
| 2021-12-10 | 10.250 | 10.250 | 9.340 | 9.640 | 9.640 | 48,000 |
| 2021-12-09 | 10.490 | 10.600 | 9.890 | 10.130 | 10.130 | 65,000 |
| 2021-12-08 | 10.350 | 10.910 | 9.940 | 10.420 | 10.420 | 196,200 |
| 2021-12-07 | 10.250 | 10.440 | 9.780 | 10.170 | 10.170 | 215,700 |
| 2021-12-06 | 9.280 | 10.240 | 9.130 | 9.990 | 9.990 | 141,700 |
| 2021-12-03 | 8.470 | 9.390 | 8.405 | 9.200 | 9.200 | 108,600 |
| 2021-12-02 | 8.360 | 8.510 | 8.240 | 8.450 | 8.450 | 43,300 |
| 2021-12-01 | 8.610 | 8.670 | 8.160 | 8.550 | 8.550 | 90,400 |
| 2021-11-30 | 8.540 | 8.810 | 8.100 | 8.350 | 8.350 | 474,200 |
| 2021-11-29 | 8.830 | 8.870 | 8.270 | 8.440 | 8.440 | 95,000 |
| 2021-11-26 | 8.700 | 8.750 | 8.300 | 8.700 | 8.700 | 123,300 |
| 2021-11-25 | 8.590 | 8.940 | 8.380 | 8.780 | 8.780 | 139,300 |
| 2021-11-24 | 8.280 | 8.890 | 8.280 | 8.400 | 8.400 | 102,700 |
| 2021-11-23 | 8.620 | 8.940 | 8.220 | 8.340 | 8.340 | 85,700 |
| 2021-11-22 | 9.010 | 9.130 | 8.190 | 8.750 | 8.750 | 104,400 |
| 2021-11-19 | 9.310 | 9.310 | 8.590 | 8.990 | 8.990 | 69,700 |
| 2021-11-18 | 9.600 | 9.790 | 9.070 | 9.230 | 9.230 | 63,700 |
| 2021-11-17 | 9.790 | 9.800 | 9.340 | 9.600 | 9.600 | 50,700 |
| 2021-11-16 | 9.850 | 9.930 | 9.670 | 9.710 | 9.710 | 38,000 |
| 2021-11-15 | 10.050 | 10.050 | 9.660 | 9.850 | 9.850 | 71,100 |
| 2021-11-12 | 9.460 | 10.130 | 9.460 | 9.860 | 9.860 | 188,500 |
| 2021-11-11 | 10.110 | 10.110 | 9.410 | 9.510 | 9.510 | 59,700 |
| 2021-11-10 | 10.810 | 11.010 | 9.940 | 10.000 | 10.000 | 75,300 |
| 2021-11-09 | 11.060 | 11.400 | 10.330 | 10.800 | 10.800 | 252,000 |
| 2021-11-08 | 10.760 | 10.760 | 10.300 | 10.390 | 10.390 | 30,900 |
| 2021-11-05 | 10.100 | 10.590 | 9.990 | 10.480 | 10.480 | 72,900 |
| 2021-11-04 | 10.850 | 10.850 | 10.090 | 10.280 | 10.280 | 56,800 |
| 2021-11-03 | 10.890 | 10.970 | 10.300 | 10.500 | 10.500 | 27,000 |
| 2021-11-02 | 11.330 | 11.370 | 10.820 | 10.930 | 10.930 | 30,700 |
| 2021-11-01 | 11.500 | 11.650 | 11.400 | 11.500 | 11.500 | 54,400 |
| 2021-10-29 | 11.600 | 11.690 | 11.440 | 11.550 | 11.550 | 37,100 |
| 2021-10-28 | 11.020 | 11.950 | 10.520 | 11.560 | 11.560 | 58,600 |
| 2021-10-27 | 11.780 | 11.780 | 11.020 | 11.020 | 11.020 | 21,200 |
| 2021-10-26 | 12.000 | 12.130 | 11.510 | 11.550 | 11.550 | 59,600 |
| 2021-10-25 | 12.640 | 12.950 | 11.900 | 11.970 | 11.970 | 133,700 |
| 2021-10-22 | 12.920 | 13.160 | 12.680 | 12.900 | 12.900 | 17,000 |
| 2021-10-21 | 12.750 | 13.280 | 12.520 | 12.960 | 12.960 | 17,700 |
← NewerPage 21 of 21 · 1,255 trading days
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.