Thinkific Labs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.400	2.570	2.400	2.570	2.570	33,100
2025-05-12	2.450	2.510	2.390	2.390	2.390	12,400
2025-05-09	2.540	2.650	2.400	2.410	2.410	13,100
2025-05-08	2.550	2.650	2.550	2.550	2.550	3,900
2025-05-07	2.720	2.780	2.690	2.700	2.700	6,100
2025-05-06	2.470	2.980	2.450	2.720	2.720	40,900
2025-05-05	4.400	4.400	4.350	4.350	4.350	500
2025-05-02	2.510	2.680	2.470	2.680	2.680	1,600
2025-05-01	2.410	2.410	2.400	2.400	2.400	3,400
2025-04-30	2.250	2.400	2.240	2.320	2.320	25,800
2025-04-29	2.360	2.370	2.170	2.250	2.250	14,000
2025-04-28	2.470	2.480	2.470	2.480	2.480	500
2025-04-25	2.210	2.380	2.210	2.380	2.380	1,700
2025-04-24	2.330	2.380	2.330	2.360	2.360	3,900
2025-04-23	2.500	2.500	2.400	2.400	2.400	15,200
2025-04-22	2.270	2.400	2.270	2.330	2.330	2,000
2025-04-21	2.370	2.410	2.210	2.215	2.215	12,400
2025-04-17	2.900	2.900	2.300	2.300	2.300	19,100
2025-04-16	2.600	2.940	2.600	2.850	2.850	28,800
2025-04-15	2.420	2.530	2.420	2.530	2.530	2,000
2025-04-14	2.380	2.460	2.320	2.320	2.320	1,200
2025-04-11	2.450	2.460	2.330	2.460	2.460	21,300
2025-04-10	2.520	2.530	2.490	2.500	2.500	3,900
2025-04-09	2.460	2.570	2.450	2.570	2.570	2,600
2025-04-08	2.540	2.570	2.500	2.515	2.515	2,800
2025-04-07	2.500	2.650	2.500	2.560	2.560	6,800
2025-04-04	2.550	2.570	2.510	2.535	2.535	2,100
2025-04-03	2.630	2.650	2.560	2.570	2.570	6,300
2025-04-02	2.620	2.670	2.620	2.660	2.660	2,100
2025-04-01	2.570	2.610	2.570	2.610	2.610	3,000
2025-03-31	2.760	2.760	2.560	2.600	2.600	46,800
2025-03-28	2.835	2.840	2.780	2.780	2.780	59,100
2025-03-27	2.800	2.800	2.800	2.800	2.800	0
2025-03-26	2.810	2.880	2.740	2.800	2.800	126,800
2025-03-25	2.640	2.770	2.640	2.770	2.770	115,300
2025-03-24	2.570	2.770	2.570	2.740	2.740	3,400
2025-03-21	2.840	2.840	2.610	2.610	2.610	3,900
2025-03-20	2.850	2.850	2.850	2.850	2.850	900
2025-03-19	2.920	2.920	2.850	2.850	2.850	3,800
2025-03-18	2.860	2.940	2.810	2.850	2.850	7,100
2025-03-17	2.660	2.960	2.660	2.810	2.810	14,900
2025-03-14	2.800	2.850	2.600	2.620	2.620	21,500
2025-03-13	2.870	2.870	2.730	2.810	2.810	9,100
2025-03-12	3.160	3.160	2.710	2.970	2.970	30,000
2025-03-11	3.150	3.220	3.150	3.150	3.150	50,500
2025-03-10	3.150	3.200	3.150	3.180	3.180	73,800
2025-03-07	3.220	3.320	3.120	3.230	3.230	41,100
2025-03-06	3.180	3.240	3.140	3.180	3.180	33,600
2025-03-05	3.200	3.350	3.200	3.350	3.350	11,300
2025-03-04	3.300	3.320	3.210	3.250	3.250	6,800
2025-03-03	3.340	3.340	3.310	3.330	3.330	3,800
2025-02-28	3.270	3.330	3.270	3.300	3.300	26,300
2025-02-27	3.240	3.350	3.240	3.300	3.300	17,500
2025-02-26	3.220	3.310	3.220	3.230	3.230	5,700
2025-02-25	3.330	3.330	3.220	3.280	3.280	5,000
2025-02-24	3.220	3.310	3.220	3.300	3.300	8,300
2025-02-21	3.400	3.400	3.310	3.360	3.360	7,600
2025-02-20	3.370	3.480	3.360	3.450	3.450	19,800
2025-02-19	3.320	3.330	3.300	3.330	3.330	4,600
2025-02-18	3.200	3.340	3.200	3.340	3.340	26,800

← NewerPage 7 of 21 · 1,256 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.