Thinkific Labs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	2.840	2.880	2.840	2.850	2.850	4,100
2024-11-19	2.890	2.920	2.820	2.820	2.820	4,800
2024-11-18	3.090	3.120	3.000	3.040	3.040	12,600
2024-11-15	2.890	3.120	2.890	3.110	3.110	32,600
2024-11-14	2.900	2.920	2.900	2.920	2.920	6,000
2024-11-13	2.850	2.910	2.850	2.900	2.900	13,600
2024-11-12	2.910	2.920	2.900	2.910	2.910	7,800
2024-11-11	2.860	2.970	2.860	2.910	2.910	8,300
2024-11-08	3.010	3.050	2.900	2.910	2.910	25,200
2024-11-07	2.900	3.280	2.900	3.250	3.250	23,400
2024-11-06	2.510	2.950	2.510	2.950	2.950	12,300
2024-11-05	2.680	2.750	2.580	2.750	2.750	8,600
2024-11-04	2.700	2.770	2.550	2.550	2.550	10,700
2024-11-01	2.600	2.780	2.540	2.770	2.770	17,500
2024-10-31	2.450	2.580	2.350	2.580	2.580	9,600
2024-10-30	2.550	2.550	2.470	2.470	2.470	5,100
2024-10-29	2.480	2.540	2.470	2.495	2.495	1,700
2024-10-28	2.520	2.520	2.415	2.490	2.490	24,400
2024-10-25	2.560	2.560	2.520	2.520	2.520	7,499
2024-10-24	2.580	2.600	2.550	2.550	2.550	5,301
2024-10-23	2.570	2.600	2.565	2.565	2.565	3,900
2024-10-22	2.570	2.570	2.570	2.570	2.570	0
2024-10-21	2.590	2.620	2.540	2.570	2.570	9,300
2024-10-18	2.560	2.620	2.560	2.590	2.590	5,199
2024-10-17	2.610	2.620	2.560	2.620	2.620	7,500
2024-10-16	2.610	2.715	2.610	2.700	2.700	13,500
2024-10-15	2.660	2.710	2.660	2.680	2.680	2,100
2024-10-11	2.660	2.680	2.580	2.600	2.600	12,100
2024-10-10	2.690	2.700	2.660	2.660	2.660	9,200
2024-10-09	2.670	2.720	2.670	2.720	2.720	2,100
2024-10-08	2.680	2.800	2.650	2.660	2.660	8,600
2024-10-07	2.790	2.800	2.750	2.780	2.780	25,200
2024-10-04	2.880	2.880	2.680	2.730	2.730	14,200
2024-10-03	2.980	3.000	2.880	2.880	2.880	5,700
2024-10-02	2.800	3.050	2.800	3.005	3.005	14,600
2024-10-01	2.850	2.870	2.800	2.800	2.800	2,500
2024-09-30	2.640	2.900	2.640	2.880	2.880	18,100
2024-09-27	2.650	2.650	2.580	2.630	2.630	11,400
2024-09-26	2.700	2.710	2.650	2.650	2.650	18,500
2024-09-25	2.700	2.760	2.700	2.700	2.700	2,900
2024-09-24	2.770	2.820	2.700	2.700	2.700	31,900
2024-09-23	2.850	2.910	2.840	2.860	2.860	2,100
2024-09-20	2.900	2.900	2.860	2.860	2.860	1,400
2024-09-19	2.880	2.940	2.850	2.870	2.870	5,900
2024-09-18	2.950	2.950	2.900	2.930	2.930	4,200
2024-09-17	2.990	2.990	2.940	2.950	2.950	9,200
2024-09-16	2.810	3.010	2.810	2.960	2.960	9,200
2024-09-13	2.840	2.910	2.810	2.840	2.840	7,000
2024-09-12	2.880	2.880	2.830	2.850	2.850	1,900
2024-09-11	2.840	2.900	2.840	2.900	2.900	7,300
2024-09-10	2.950	2.950	2.900	2.920	2.920	10,170
2024-09-09	2.940	2.980	2.900	2.900	2.900	14,818
2024-09-06	3.010	3.140	3.000	3.000	3.000	17,600
2024-09-05	3.050	3.080	3.010	3.060	3.060	10,600
2024-09-04	3.060	3.130	3.020	3.050	3.050	29,300
2024-09-03	3.220	3.220	3.010	3.080	3.080	13,100
2024-08-30	3.160	3.160	3.140	3.140	3.140	1,700
2024-08-29	3.180	3.200	3.090	3.160	3.160	17,100
2024-08-28	3.190	3.300	3.170	3.170	3.170	6,600
2024-08-27	3.180	3.230	3.110	3.190	3.190	4,800

← NewerPage 9 of 21 · 1,260 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.