Thinkific Labs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.420	1.490	1.420	1.460	1.460	9,900
2026-04-24	1.500	1.500	1.485	1.490	1.490	1,900
2026-04-23	1.500	1.530	1.490	1.530	1.530	4,600
2026-04-22	1.500	1.500	1.500	1.500	1.500	6,500
2026-04-21	1.410	1.500	1.400	1.470	1.470	137,800
2026-04-20	1.400	1.470	1.400	1.430	1.430	18,300
2026-04-17	1.320	1.400	1.300	1.400	1.400	32,900
2026-04-16	1.370	1.400	1.300	1.300	1.300	153,400
2026-04-15	1.400	1.400	1.370	1.370	1.370	54,500
2026-04-14	1.400	1.410	1.380	1.380	1.380	27,700
2026-04-13	1.400	1.480	1.400	1.405	1.405	5,600
2026-04-10	1.420	1.420	1.400	1.400	1.400	54,300
2026-04-09	1.420	1.450	1.420	1.420	1.420	6,200
2026-04-08	1.450	1.490	1.420	1.420	1.420	34,100
2026-04-07	1.420	1.450	1.420	1.450	1.450	9,500
2026-04-06	1.500	1.500	1.420	1.420	1.420	31,100
2026-04-02	1.490	1.500	1.430	1.500	1.500	19,100
2026-04-01	1.430	1.480	1.420	1.480	1.480	21,300
2026-03-31	1.400	1.490	1.400	1.420	1.420	56,500
2026-03-30	1.410	1.430	1.400	1.420	1.420	23,400
2026-03-27	1.410	1.490	1.400	1.490	1.490	14,000
2026-03-26	1.430	1.450	1.420	1.420	1.420	1,300
2026-03-25	1.440	1.560	1.430	1.480	1.480	21,200
2026-03-24	1.430	1.480	1.430	1.480	1.480	12,800
2026-03-23	1.360	1.490	1.360	1.430	1.430	21,200
2026-03-20	1.370	1.420	1.370	1.420	1.420	13,800
2026-03-19	1.430	1.430	1.360	1.380	1.380	66,000
2026-03-18	1.450	1.460	1.420	1.460	1.460	62,800
2026-03-17	1.440	1.500	1.440	1.470	1.470	4,300
2026-03-16	1.400	1.500	1.385	1.410	1.410	61,000
2026-03-13	1.420	1.475	1.370	1.370	1.370	55,100
2026-03-12	1.550	1.550	1.400	1.440	1.440	47,700
2026-03-11	1.500	1.565	1.500	1.540	1.540	6,800
2026-03-10	1.620	1.650	1.440	1.480	1.480	156,398
2026-03-09	1.610	1.740	1.610	1.650	1.650	30,225
2026-03-06	1.810	1.810	1.600	1.690	1.690	69,500
2026-03-05	1.860	1.900	1.810	1.850	1.850	24,500
2026-03-04	1.850	1.900	1.800	1.880	1.880	28,700
2026-03-03	1.820	1.900	1.800	1.850	1.850	24,300
2026-03-02	1.890	1.960	1.800	1.850	1.850	23,600
2026-02-27	2.000	2.000	1.850	1.870	1.870	50,500
2026-02-26	1.905	1.960	1.880	1.960	1.960	26,600
2026-02-25	1.990	1.990	1.900	1.900	1.900	6,300
2026-02-24	1.880	1.990	1.870	1.990	1.990	12,000
2026-02-23	1.870	1.980	1.870	1.900	1.900	5,200
2026-02-20	1.910	1.990	1.910	1.960	1.960	6,100
2026-02-19	1.990	1.990	1.900	1.900	1.900	8,600
2026-02-18	1.940	2.000	1.940	1.960	1.960	20,500
2026-02-17	1.910	2.000	1.910	1.940	1.940	23,300
2026-02-13	1.850	2.000	1.850	1.970	1.970	50,300
2026-02-12	1.990	1.990	1.850	1.850	1.850	170,000
2026-02-11	2.000	2.000	1.950	1.970	1.970	19,900
2026-02-10	2.000	2.010	1.980	1.980	1.980	44,400
2026-02-09	1.960	2.020	1.960	2.000	2.000	33,400
2026-02-06	2.030	2.040	2.000	2.000	2.000	4,800
2026-02-05	1.960	2.020	1.950	2.020	2.020	89,400
2026-02-04	2.010	2.010	1.960	1.960	1.960	83,000
2026-02-03	1.990	2.020	1.980	2.010	2.010	14,600
2026-02-02	2.000	2.090	1.960	1.970	1.970	106,100
2026-01-30	2.000	2.030	1.930	2.030	2.030	13,700

← NewerPage 3 of 5 · 251 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.