Skip to main content
Thinkific Labs Inc. (TSX:THNC)
Canada flag Canada · Delayed Price · Currency is CAD
1.460
0.00 (0.00%)
Apr 27, 2026, 3:53 PM EST

Thinkific Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.421.491.421.461.46-2.01%9,866
Apr 24, 20261.501.501.491.491.49-2.61%1,921
Apr 23, 20261.501.531.491.531.532.00%4,637
Apr 22, 20261.501.501.501.501.502.04%6,507
Apr 21, 20261.411.501.401.471.472.80%137,774
Apr 20, 20261.401.471.401.431.432.14%18,312
Apr 17, 20261.321.401.301.401.407.69%32,903
Apr 16, 20261.371.401.301.301.30-5.11%153,439
Apr 15, 20261.401.401.371.371.37-0.72%54,481
Apr 14, 20261.401.411.381.381.38-1.78%27,671
Apr 13, 20261.401.481.401.411.410.36%5,564
Apr 10, 20261.421.421.401.401.40-1.41%54,310
Apr 9, 20261.421.451.421.421.42-6,200
Apr 8, 20261.451.491.421.421.42-2.07%34,116
Apr 7, 20261.421.451.421.451.452.11%9,513
Apr 6, 20261.501.501.421.421.42-5.33%31,149
Apr 2, 20261.491.501.431.501.501.35%19,115
Apr 1, 20261.431.481.421.481.484.23%21,263
Mar 31, 20261.401.491.401.421.42-56,534
Mar 30, 20261.411.431.401.421.42-4.70%23,353
Mar 27, 20261.411.491.401.491.494.93%14,027
Mar 26, 20261.431.451.421.421.42-4.05%1,250
Mar 25, 20261.441.561.431.481.48-21,160
Mar 24, 20261.431.481.431.481.483.50%12,757
Mar 23, 20261.361.491.361.431.430.70%21,248
Mar 20, 20261.371.421.371.421.422.90%13,803
Mar 19, 20261.431.431.361.381.38-5.48%65,992
Mar 18, 20261.451.461.421.461.46-0.68%62,795
Mar 17, 20261.441.501.441.471.474.26%4,302
Mar 16, 20261.401.501.391.411.412.92%60,974
Mar 13, 20261.421.481.371.371.37-4.86%55,120
Mar 12, 20261.551.551.401.441.44-6.49%47,703
Mar 11, 20261.501.571.501.541.544.05%6,794
Mar 10, 20261.621.651.441.481.48-10.30%156,398
Mar 9, 20261.611.741.611.651.65-2.37%30,225
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