Thinkific Labs Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.110	2.190	1.950	2.020	2.020	40,403
2026-10-16	2.120	2.170	2.040	2.120	2.120	30,920
2026-10-15	2.070	2.290	2.050	2.220	2.220	61,600
2026-10-14	1.990	2.100	1.990	2.070	2.070	70,000
2026-10-13	2.000	2.060	2.000	2.030	2.030	40,900
2026-10-09	2.000	2.050	1.960	2.000	2.000	128,300
2026-10-08	1.790	2.070	1.750	2.050	2.050	93,200
2026-10-07	1.800	1.920	1.770	1.860	1.860	39,100
2026-10-06	1.810	1.900	1.800	1.850	1.850	80,600
2026-10-05	1.760	1.900	1.760	1.840	1.840	28,500
2026-10-02	1.710	1.870	1.710	1.850	1.850	58,100
2026-10-01	1.710	1.875	1.700	1.750	1.750	43,600
2026-09-30	1.900	2.020	1.680	1.760	1.760	177,700
2026-09-29	1.850	1.920	1.850	1.910	1.910	50,400
2026-09-28	2.040	2.100	1.810	1.880	1.880	104,100
2026-09-25	2.100	2.350	2.100	2.170	2.170	666,700
2026-09-24	1.950	2.370	1.850	2.280	2.280	675,100
2026-09-23	1.210	1.210	1.200	1.200	1.200	28,500
2026-09-22	1.220	1.300	1.220	1.250	1.250	13,200
2026-09-21	1.250	1.250	1.220	1.250	1.250	6,700
2026-09-18	1.220	1.220	1.220	1.220	1.220	300
2026-09-17	1.190	1.240	1.190	1.240	1.240	4,500
2026-09-16	1.270	1.270	1.270	1.270	1.270	300
2026-09-15	1.240	1.300	1.200	1.200	1.200	46,500
2026-09-14	1.210	1.270	1.210	1.260	1.260	600
2026-09-11	1.260	1.320	1.260	1.290	1.290	11,500
2026-09-10	1.290	1.440	1.290	1.310	1.310	21,300
2026-09-09	1.210	1.300	1.190	1.300	1.300	52,100
2026-09-08	1.240	1.300	1.200	1.200	1.200	18,800
2026-09-04	1.300	1.360	1.260	1.300	1.300	8,000
2026-09-03	1.330	1.420	1.280	1.350	1.350	35,500
2026-09-02	1.420	1.430	1.380	1.380	1.380	12,600
2026-09-01	1.410	1.470	1.410	1.450	1.450	15,100
2026-08-31	1.410	1.700	1.410	1.450	1.450	80,800
2026-08-28	1.360	1.570	1.360	1.510	1.510	43,100
2026-08-27	1.420	1.560	1.420	1.420	1.420	44,400
2026-08-26	1.450	1.560	1.450	1.560	1.560	15,600
2026-08-25	1.450	1.540	1.450	1.540	1.540	9,332
2026-08-24	1.520	1.590	1.420	1.450	1.450	51,012
2026-08-21	1.460	1.510	1.360	1.510	1.510	16,300
2026-08-20	1.350	1.550	1.350	1.440	1.440	50,400
2026-08-19	1.320	1.410	1.320	1.360	1.360	32,700
2026-08-18	1.300	1.360	1.300	1.350	1.350	37,200
2026-08-17	1.240	1.350	1.240	1.340	1.340	19,200
2026-08-14	1.300	1.320	1.250	1.290	1.290	13,900
2026-08-13	1.230	1.320	1.230	1.300	1.300	26,300
2026-08-12	1.170	1.300	1.170	1.300	1.300	35,900
2026-08-11	1.230	1.280	1.200	1.240	1.240	50,969
2026-08-10	1.230	1.290	1.210	1.260	1.260	36,710
2026-08-07	1.260	1.300	1.260	1.270	1.270	16,900
2026-08-06	1.280	1.320	1.230	1.280	1.280	26,200
2026-08-05	1.270	1.390	1.270	1.340	1.340	32,000
2026-08-04	1.210	1.410	1.210	1.340	1.340	26,700
2026-07-31	1.215	1.250	1.135	1.200	1.200	68,400
2026-07-30	1.140	1.210	1.130	1.210	1.210	15,600
2026-07-29	1.130	1.210	1.130	1.160	1.160	7,700
2026-07-28	1.130	1.210	1.130	1.140	1.140	14,300
2026-07-27	1.180	1.200	1.170	1.200	1.200	3,500
2026-07-24	1.200	1.210	1.140	1.210	1.210	13,800
2026-07-23	1.145	1.200	1.145	1.170	1.170	18,700

Page 1 of 5 · 251 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.