Thinkific Labs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.180	2.260	2.130	2.130	2.130	45,000
2025-08-06	2.140	2.180	2.140	2.170	2.170	62,000
2025-08-05	2.110	2.200	2.080	2.170	2.170	13,300
2025-08-01	2.170	2.170	2.100	2.100	2.100	8,000
2025-07-31	2.130	2.170	2.100	2.170	2.170	8,100
2025-07-30	2.140	2.200	2.130	2.130	2.130	40,200
2025-07-29	2.170	2.200	2.100	2.160	2.160	30,600
2025-07-28	2.190	2.215	2.110	2.190	2.190	97,000
2025-07-25	2.180	2.210	2.180	2.200	2.200	232,900
2025-07-24	2.100	2.180	2.100	2.140	2.140	5,400
2025-07-23	2.200	2.215	2.100	2.100	2.100	77,700
2025-07-22	2.170	2.300	2.150	2.200	2.200	81,400
2025-07-21	2.120	2.200	2.120	2.160	2.160	27,200
2025-07-18	2.140	2.220	2.100	2.110	2.110	101,000
2025-07-17	2.060	2.190	2.060	2.190	2.190	5,400
2025-07-16	2.090	2.090	2.030	2.040	2.040	3,600
2025-07-15	2.160	2.220	2.100	2.100	2.100	27,900
2025-07-14	2.170	2.170	2.170	2.170	2.170	0
2025-07-11	2.120	2.170	2.120	2.170	2.170	2,500
2025-07-10	2.130	2.200	2.130	2.140	2.140	22,400
2025-07-09	2.140	2.150	2.120	2.120	2.120	3,800
2025-07-08	2.120	2.150	2.100	2.140	2.140	30,300
2025-07-07	2.060	2.120	2.060	2.120	2.120	5,100
2025-07-04	2.090	2.110	2.050	2.070	2.070	2,900
2025-07-03	2.050	2.060	2.010	2.050	2.050	1,800
2025-07-02	2.070	2.085	2.050	2.085	2.085	6,300
2025-06-30	1.990	2.130	1.990	2.070	2.070	23,600
2025-06-27	2.040	2.040	1.940	2.010	2.010	58,000
2025-06-26	2.100	2.100	2.000	2.030	2.030	20,100
2025-06-25	2.060	2.140	2.060	2.100	2.100	29,000
2025-06-24	2.020	2.140	2.000	2.130	2.130	278,100
2025-06-23	1.980	2.000	1.930	1.990	1.990	14,400
2025-06-20	2.040	2.080	1.980	2.050	2.050	22,900
2025-06-19	1.960	2.100	1.960	2.010	2.010	18,500
2025-06-18	2.000	2.040	1.970	2.000	2.000	109,200
2025-06-17	2.140	2.140	1.970	1.970	1.970	18,200
2025-06-16	1.940	2.140	1.940	2.090	2.090	31,200
2025-06-13	2.180	2.180	2.020	2.020	2.020	83,200
2025-06-12	2.240	2.240	2.120	2.160	2.160	58,100
2025-06-11	2.220	2.230	2.160	2.220	2.220	108,100
2025-06-10	2.410	2.440	2.400	2.440	2.440	12,800
2025-06-09	2.410	2.460	2.390	2.410	2.410	31,700
2025-06-06	2.490	2.510	2.450	2.450	2.450	10,700
2025-06-05	2.450	2.510	2.450	2.510	2.510	2,300
2025-06-04	2.470	2.520	2.450	2.470	2.470	4,700
2025-06-03	2.470	2.560	2.470	2.490	2.490	2,100
2025-06-02	2.470	2.540	2.470	2.510	2.510	4,800
2025-05-30	2.550	2.560	2.540	2.560	2.560	27,900
2025-05-29	2.480	2.550	2.480	2.540	2.540	9,500
2025-05-28	2.560	2.560	2.450	2.450	2.450	8,600
2025-05-27	2.560	2.560	2.540	2.550	2.550	9,700
2025-05-26	2.500	2.560	2.500	2.540	2.540	15,900
2025-05-23	2.520	2.560	2.510	2.510	2.510	13,400
2025-05-22	2.430	2.600	2.430	2.560	2.560	5,900
2025-05-21	2.650	2.650	2.560	2.560	2.560	5,700
2025-05-20	2.830	2.830	2.610	2.610	2.610	9,900
2025-05-16	2.640	2.700	2.630	2.700	2.700	7,600
2025-05-15	2.400	2.630	2.400	2.590	2.590	6,300
2025-05-14	2.580	2.620	2.450	2.570	2.570	5,200
2025-05-13	2.400	2.570	2.400	2.570	2.570	33,100

← NewerPage 6 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.