Thinkific Labs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.950	2.020	1.950	2.000	2.000	99,300
2026-01-28	1.990	2.000	1.950	1.960	1.960	32,900
2026-01-27	1.900	1.980	1.900	1.980	1.980	19,900
2026-01-26	1.870	1.980	1.870	1.950	1.950	15,100
2026-01-23	1.960	2.050	1.950	1.950	1.950	18,000
2026-01-22	2.030	2.040	1.950	1.950	1.950	75,000
2026-01-21	2.060	2.060	2.000	2.000	2.000	15,700
2026-01-20	2.060	2.100	2.000	2.020	2.020	26,900
2026-01-19	2.080	2.080	2.060	2.060	2.060	300
2026-01-16	2.040	2.240	2.030	2.080	2.080	22,900
2026-01-15	1.950	2.090	1.950	2.040	2.040	25,400
2026-01-14	1.910	2.040	1.910	1.950	1.950	40,000
2026-01-13	1.990	2.000	1.950	1.990	1.990	19,800
2026-01-12	2.010	2.030	1.975	2.010	2.010	10,200
2026-01-09	1.960	2.030	1.920	2.010	2.010	13,700
2026-01-08	2.000	2.040	1.980	2.000	2.000	24,700
2026-01-07	1.970	2.040	1.900	2.010	2.010	42,800
2026-01-06	1.930	2.000	1.930	1.960	1.960	22,200
2026-01-05	1.920	2.020	1.920	2.010	2.010	19,200
2026-01-02	1.980	1.980	1.900	1.910	1.910	11,000
2025-12-31	1.810	1.980	1.800	1.940	1.940	57,900
2025-12-30	1.760	1.840	1.760	1.830	1.830	2,800
2025-12-29	1.810	1.840	1.700	1.740	1.740	54,600
2025-12-24	1.860	1.865	1.810	1.810	1.810	3,000
2025-12-23	1.860	1.920	1.810	1.860	1.860	144,100
2025-12-22	1.800	1.850	1.800	1.810	1.810	30,300
2025-12-19	1.820	1.860	1.800	1.800	1.800	74,700
2025-12-18	1.750	1.860	1.740	1.820	1.820	94,100
2025-12-17	1.750	1.800	1.750	1.770	1.770	10,200
2025-12-16	1.680	1.780	1.670	1.710	1.710	49,500
2025-12-15	1.670	1.800	1.670	1.680	1.680	59,200
2025-12-12	1.710	1.720	1.650	1.670	1.670	74,700
2025-12-11	1.720	1.740	1.700	1.720	1.720	36,700
2025-12-10	1.700	1.730	1.700	1.700	1.700	23,700
2025-12-09	1.760	1.760	1.680	1.700	1.700	34,256
2025-12-08	1.710	1.780	1.690	1.700	1.700	107,069
2025-12-05	1.740	1.760	1.700	1.720	1.720	31,200
2025-12-04	1.750	1.780	1.710	1.710	1.710	92,600
2025-12-03	1.750	1.820	1.740	1.760	1.760	68,200
2025-12-02	1.780	1.850	1.730	1.750	1.750	139,500
2025-12-01	1.830	1.950	1.760	1.780	1.780	193,900
2025-11-28	1.850	1.910	1.830	1.850	1.850	6,800
2025-11-27	1.860	1.950	1.830	1.850	1.850	34,700
2025-11-26	1.880	1.930	1.850	1.860	1.860	16,900
2025-11-25	1.830	1.940	1.810	1.920	1.920	29,500
2025-11-24	1.780	1.900	1.780	1.830	1.830	28,300
2025-11-21	1.780	1.860	1.780	1.800	1.800	12,600
2025-11-20	1.870	1.960	1.780	1.780	1.780	122,700
2025-11-19	1.860	1.950	1.855	1.870	1.870	11,300
2025-11-18	1.930	1.975	1.870	1.880	1.880	83,300
2025-11-17	1.860	2.000	1.850	1.940	1.940	53,800
2025-11-14	1.940	1.950	1.860	1.870	1.870	62,000
2025-11-13	2.100	2.100	1.950	1.950	1.950	139,500
2025-11-12	2.130	2.150	2.090	2.140	2.140	15,400
2025-11-11	2.100	2.120	2.060	2.060	2.060	61,500
2025-11-10	2.160	2.160	2.100	2.110	2.110	16,500
2025-11-07	2.200	2.200	2.110	2.130	2.130	31,700
2025-11-06	2.260	2.260	2.130	2.150	2.150	28,600
2025-11-05	2.260	2.270	2.250	2.250	2.250	42,600
2025-11-04	2.260	2.400	2.260	2.260	2.260	121,600

← NewerPage 4 of 21 · 1,255 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.