Skip to main content
Thinkific Labs Inc. (TSX:THNC)
Canada flag Canada · Delayed Price · Currency is CAD
1.690
-0.160 (-8.65%)
At close: Mar 6, 2026

Thinkific Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.811.811.601.691.69-8.65%69,543
Mar 5, 20261.861.901.811.851.85-1.60%24,510
Mar 4, 20261.851.901.801.881.881.62%28,701
Mar 3, 20261.821.901.801.851.85-24,252
Mar 2, 20261.891.961.801.851.85-1.07%23,582
Feb 27, 20262.002.001.851.871.87-4.59%50,458
Feb 26, 20261.911.961.881.961.963.16%26,601
Feb 25, 20261.991.991.901.901.90-4.52%6,305
Feb 24, 20261.881.991.871.991.994.74%11,954
Feb 23, 20261.871.981.871.901.90-3.06%5,222
Feb 20, 20261.911.991.911.961.963.16%6,085
Feb 19, 20261.991.991.901.901.90-3.06%8,610
Feb 18, 20261.942.001.941.961.961.03%20,500
Feb 17, 20261.912.001.911.941.94-1.52%23,259
Feb 13, 20261.852.001.851.971.976.49%50,300
Feb 12, 20261.991.991.851.851.85-6.09%169,996
Feb 11, 20262.002.001.951.971.97-0.51%19,900
Feb 10, 20262.002.011.981.981.98-1.00%44,400
Feb 9, 20261.962.021.962.002.00-33,435
Feb 6, 20262.032.042.002.002.00-0.99%4,765
Feb 5, 20261.962.021.952.022.023.06%89,351
Feb 4, 20262.012.011.961.961.96-2.49%83,041
Feb 3, 20261.992.021.982.012.012.03%14,647
Feb 2, 20262.002.091.961.971.97-2.96%106,059
Jan 30, 20262.002.031.932.032.031.50%13,707
Jan 29, 20261.952.021.952.002.002.04%99,324
Jan 28, 20261.992.001.951.961.96-1.01%32,934
Jan 27, 20261.901.981.901.981.981.54%19,900
Jan 26, 20261.871.981.871.951.95-15,130
Jan 23, 20261.962.051.951.951.95-18,037
Jan 22, 20262.032.041.951.951.95-2.50%74,960
Jan 21, 20262.062.062.002.002.00-0.99%15,659
Jan 20, 20262.062.102.002.022.02-1.94%26,865
Jan 19, 20262.082.082.062.062.06-0.96%305
Jan 16, 20262.042.242.032.082.081.96%22,942
Jan 15, 20261.952.091.952.042.044.62%25,425
Jan 14, 20261.912.041.911.951.95-2.01%40,006
Jan 13, 20261.992.001.951.991.99-1.00%19,753
Jan 12, 20262.012.031.982.012.01-10,181
Jan 9, 20261.962.031.922.012.010.50%13,749
Jan 8, 20262.002.041.982.002.00-0.50%24,689
Jan 7, 20261.972.041.902.012.012.55%42,822
Jan 6, 20261.932.001.931.961.96-2.49%22,233
Jan 5, 20261.922.021.922.012.015.24%19,195
Jan 2, 20261.981.981.901.911.91-1.55%11,033
Dec 31, 20251.811.981.801.941.946.01%57,881
Dec 30, 20251.761.841.761.831.835.17%2,823
Dec 29, 20251.811.841.701.741.74-3.87%54,607
Dec 24, 20251.861.871.811.811.81-2.69%3,034
Dec 23, 20251.861.921.811.861.862.76%144,120
Dec 22, 20251.801.851.801.811.810.56%30,309
Dec 19, 20251.821.861.801.801.80-1.10%74,672
Dec 18, 20251.751.861.741.821.822.82%94,143
Dec 17, 20251.751.801.751.771.773.51%10,208
Dec 16, 20251.681.781.671.711.711.79%49,455
Dec 15, 20251.671.801.671.681.680.60%59,242
Dec 12, 20251.711.721.651.671.67-2.91%74,697
Dec 11, 20251.721.741.701.721.721.18%36,747
Dec 10, 20251.701.731.701.701.70-23,685
Dec 9, 20251.761.761.681.701.70-34,256
Dec 8, 20251.711.781.691.701.70-1.16%107,069
Dec 5, 20251.741.761.701.721.720.58%31,166
Dec 4, 20251.751.781.711.711.71-2.84%92,565
Dec 3, 20251.751.821.741.761.760.57%68,245
Dec 2, 20251.781.851.731.751.75-1.69%139,496
Dec 1, 20251.831.951.761.781.78-3.78%193,853
Nov 28, 20251.851.911.831.851.85-6,800
Nov 27, 20251.861.951.831.851.85-0.54%34,675
Nov 26, 20251.881.931.851.861.86-3.12%16,873
Nov 25, 20251.831.941.811.921.924.92%29,544
Nov 24, 20251.781.901.781.831.831.67%28,275
Nov 21, 20251.781.861.781.801.801.12%12,603
Nov 20, 20251.871.961.781.781.78-4.81%122,680
Nov 19, 20251.861.951.861.871.87-0.53%11,257
Nov 18, 20251.931.981.871.881.88-3.09%83,267
Nov 17, 20251.862.001.851.941.943.74%53,771
Nov 14, 20251.941.951.861.871.87-4.10%62,002
Nov 13, 20252.102.101.951.951.95-8.88%139,472
Nov 12, 20252.132.152.092.142.143.88%15,395
Nov 11, 20252.102.122.062.062.06-2.37%61,517
Nov 10, 20252.162.162.102.112.11-0.94%16,466
Nov 7, 20252.202.202.112.132.13-0.93%31,703
Nov 6, 20252.262.262.132.152.15-4.44%28,635
Nov 5, 20252.262.272.252.252.25-0.44%42,585
Nov 4, 20252.262.402.262.262.26-4.24%121,617
Nov 3, 20252.252.392.212.362.364.89%129,220
Oct 31, 20252.152.272.142.252.256.64%88,692
Oct 30, 20252.182.192.102.112.11-1.40%35,445
Oct 29, 20252.162.192.112.142.14-0.93%35,602
Oct 28, 20252.142.232.112.162.16-0.46%70,112
Oct 27, 20252.072.192.072.172.175.85%64,912
Oct 24, 20252.082.082.032.052.05-0.49%12,949
Oct 23, 20252.002.102.002.062.060.98%37,599
Oct 22, 20252.062.091.962.042.04-30,582
Oct 21, 20252.072.082.032.042.04-0.97%43,305
Oct 20, 20252.052.122.052.062.061.48%14,082
Oct 17, 20252.072.082.032.032.03-1.46%36,404
Oct 16, 20252.192.192.022.062.06-5.94%51,904
Oct 15, 20252.092.202.092.192.194.29%41,106
Oct 14, 20252.002.102.002.102.101.94%46,373