Thinkific Labs Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.150 | 3.210 | 3.150 | 3.200 | 3.200 | 4,900 |
| 2025-02-13 | 3.150 | 3.350 | 3.150 | 3.250 | 3.250 | 20,000 |
| 2025-02-12 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 9,900 |
| 2025-02-11 | 3.130 | 3.140 | 3.130 | 3.140 | 3.140 | 6,200 |
| 2025-02-10 | 3.130 | 3.150 | 3.130 | 3.130 | 3.130 | 27,000 |
| 2025-02-07 | 3.070 | 3.160 | 3.070 | 3.150 | 3.150 | 4,400 |
| 2025-02-06 | 3.150 | 3.200 | 3.150 | 3.180 | 3.180 | 20,000 |
| 2025-02-05 | 3.110 | 3.150 | 3.110 | 3.150 | 3.150 | 15,300 |
| 2025-02-04 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 5,800 |
| 2025-02-03 | 3.010 | 3.160 | 3.010 | 3.100 | 3.100 | 12,000 |
| 2025-01-31 | 3.070 | 3.160 | 3.040 | 3.090 | 3.090 | 26,700 |
| 2025-01-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,500 |
| 2025-01-29 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 21,900 |
| 2025-01-28 | 3.090 | 3.100 | 3.040 | 3.040 | 3.040 | 119,800 |
| 2025-01-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 400 |
| 2025-01-24 | 3.030 | 3.100 | 3.030 | 3.100 | 3.100 | 23,000 |
| 2025-01-23 | 3.065 | 3.065 | 3.040 | 3.040 | 3.040 | 800 |
| 2025-01-22 | 3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 13,200 |
| 2025-01-21 | 3.090 | 3.090 | 3.010 | 3.010 | 3.010 | 14,100 |
| 2025-01-20 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 6,000 |
| 2025-01-17 | 3.140 | 3.140 | 3.130 | 3.140 | 3.140 | 600 |
| 2025-01-16 | 3.150 | 3.200 | 3.110 | 3.160 | 3.160 | 46,500 |
| 2025-01-15 | 3.100 | 3.160 | 3.100 | 3.100 | 3.100 | 38,800 |
| 2025-01-14 | 3.120 | 3.140 | 3.080 | 3.090 | 3.090 | 79,500 |
| 2025-01-13 | 3.090 | 3.130 | 3.090 | 3.120 | 3.120 | 68,100 |
| 2025-01-10 | 3.090 | 3.120 | 3.090 | 3.120 | 3.120 | 2,500 |
| 2025-01-09 | 3.070 | 3.100 | 3.070 | 3.090 | 3.090 | 3,200 |
| 2025-01-08 | 3.070 | 3.080 | 3.070 | 3.080 | 3.080 | 800 |
| 2025-01-07 | 3.130 | 3.140 | 3.090 | 3.090 | 3.090 | 11,200 |
| 2025-01-06 | 3.250 | 3.250 | 3.140 | 3.140 | 3.140 | 4,500 |
| 2025-01-03 | 3.120 | 3.290 | 3.040 | 3.290 | 3.290 | 21,600 |
| 2025-01-02 | 3.010 | 3.140 | 3.000 | 3.130 | 3.130 | 16,300 |
| 2024-12-31 | 2.950 | 3.040 | 2.900 | 2.990 | 2.990 | 6,800 |
| 2024-12-30 | 3.120 | 3.200 | 3.100 | 3.100 | 3.100 | 17,800 |
| 2024-12-27 | 2.960 | 3.100 | 2.960 | 3.080 | 3.080 | 32,300 |
| 2024-12-24 | 2.930 | 3.100 | 2.930 | 3.090 | 3.090 | 19,300 |
| 2024-12-23 | 2.900 | 2.940 | 2.900 | 2.900 | 2.900 | 6,800 |
| 2024-12-20 | 2.900 | 2.910 | 2.900 | 2.900 | 2.900 | 4,100 |
| 2024-12-19 | 2.900 | 2.920 | 2.850 | 2.870 | 2.870 | 24,200 |
| 2024-12-18 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-12-17 | 2.900 | 2.980 | 2.900 | 2.900 | 2.900 | 5,500 |
| 2024-12-16 | 2.830 | 3.100 | 2.830 | 2.960 | 2.960 | 20,200 |
| 2024-12-13 | 2.900 | 2.910 | 2.900 | 2.900 | 2.900 | 7,400 |
| 2024-12-12 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 14,200 |
| 2024-12-11 | 3.020 | 3.020 | 2.940 | 2.980 | 2.980 | 2,200 |
| 2024-12-10 | 2.950 | 3.060 | 2.950 | 3.050 | 3.050 | 26,700 |
| 2024-12-09 | 2.940 | 3.010 | 2.900 | 2.950 | 2.950 | 25,900 |
| 2024-12-06 | 2.960 | 3.050 | 2.950 | 3.010 | 3.010 | 13,200 |
| 2024-12-05 | 2.980 | 3.010 | 2.950 | 2.950 | 2.950 | 8,900 |
| 2024-12-04 | 2.960 | 3.040 | 2.960 | 2.990 | 2.990 | 5,000 |
| 2024-12-03 | 2.990 | 3.050 | 2.990 | 3.000 | 3.000 | 20,500 |
| 2024-12-02 | 2.930 | 3.110 | 2.930 | 3.050 | 3.050 | 25,600 |
| 2024-11-29 | 2.970 | 3.040 | 2.970 | 3.030 | 3.030 | 18,500 |
| 2024-11-28 | 2.950 | 3.060 | 2.950 | 3.040 | 3.040 | 2,000 |
| 2024-11-27 | 2.810 | 3.060 | 2.810 | 3.060 | 3.060 | 25,200 |
| 2024-11-26 | 2.890 | 3.040 | 2.890 | 3.000 | 3.000 | 13,000 |
| 2024-11-25 | 3.040 | 3.060 | 2.850 | 3.010 | 3.010 | 11,500 |
| 2024-11-22 | 2.800 | 2.985 | 2.770 | 2.980 | 2.980 | 17,100 |
| 2024-11-21 | 2.830 | 2.830 | 2.810 | 2.820 | 2.820 | 3,800 |
| 2024-11-20 | 2.840 | 2.880 | 2.840 | 2.850 | 2.850 | 4,100 |
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.