Thinkific Labs Inc. - THNC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.96	1.95	1.95	1.96	1.94	30,823
September 25, 2025	1.99	2	2	2	1.95	55,322
September 24, 2025	1.95	1.98	1.98	1.99	1.95	52,500
September 23, 2025	1.93	1.97	1.97	2	1.89	139,039
September 22, 2025	1.99	1.94	1.94	2	1.9	259,610
September 19, 2025	1.93	2.01	2.01	2.01	1.93	44,300
September 18, 2025	1.99	1.95	1.95	2.02	1.92	73,032
September 17, 2025	2.15	1.97	1.97	2.15	1.96	32,143
September 16, 2025	1.98	2	2	2.1	1.98	195,400
September 15, 2025	2.01	2.02	2.02	2.13	1.97	41,600
September 12, 2025	2.11	2.05	2.05	2.14	2	54,582
September 11, 2025	2.09	2.1	2.1	2.17	2.08	16,731
September 10, 2025	1.92	2.09	2.09	2.1	1.92	52,330
September 09, 2025	1.87	1.9	1.9	1.92	1.87	29,071
September 08, 2025	1.86	1.89	1.89	1.9	1.85	83,200
September 05, 2025	1.81	1.85	1.85	1.85	1.81	79,600
September 04, 2025	1.87	1.86	1.86	1.91	1.84	150,100
September 03, 2025	1.85	1.9	1.9	1.9	1.79	183,238
September 02, 2025	1.87	1.83	1.83	1.95	1.83	115,300
August 29, 2025	1.9	1.86	1.86	1.9	1.86	7,119
August 28, 2025	1.89	1.89	1.89	1.9	1.87	12,500
August 27, 2025	1.89	1.88	1.88	1.9	1.87	146,200
August 26, 2025	1.86	1.89	1.89	1.98	1.86	30,700
August 25, 2025	1.86	1.89	1.89	1.9	1.86	18,600
August 22, 2025	1.7	1.85	1.85	1.88	1.7	192,000
August 21, 2025	1.62	1.73	1.73	1.78	1.62	80,900
August 20, 2025	1.78	1.75	1.75	1.78	1.73	212,800
August 19, 2025	1.79	1.8	1.8	1.85	1.78	100,200
August 18, 2025	1.8	1.82	1.82	1.83	1.78	303,400
August 15, 2025	1.83	1.76	1.76	1.85	1.72	84,800
August 14, 2025	1.91	1.84	1.84	1.95	1.83	237,227
August 13, 2025	2.02	1.96	1.96	2.04	1.94	51,200
August 12, 2025	2.05	2.03	2.03	2.1	2.03	13,544
August 11, 2025	2.02	2.05	2.05	2.15	2.02	171,026
August 08, 2025	2.12	2.02	2.02	2.12	2.02	33,410
August 07, 2025	2.18	2.13	2.13	2.26	2.13	45,003
August 06, 2025	2.14	2.17	2.17	2.18	2.14	62,012
August 05, 2025	2.11	2.17	2.17	2.2	2.08	13,331
August 01, 2025	2.17	2.1	2.1	2.17	2.1	8,000
July 31, 2025	2.13	2.17	2.17	2.17	2.1	8,100
July 30, 2025	2.14	2.13	2.13	2.2	2.13	40,236
July 29, 2025	2.17	2.16	2.16	2.2	2.1	30,600
July 28, 2025	2.19	2.19	2.19	2.22	2.11	97,000
July 25, 2025	2.18	2.2	2.2	2.21	2.18	232,943
July 24, 2025	2.1	2.14	2.14	2.18	2.1	5,400
July 23, 2025	2.2	2.1	2.1	2.22	2.1	77,740
July 22, 2025	2.17	2.2	2.2	2.3	2.15	81,400
July 21, 2025	2.12	2.16	2.16	2.2	2.12	27,219
July 18, 2025	2.14	2.11	2.11	2.22	2.1	101,008
July 17, 2025	2.06	2.19	2.19	2.19	2.06	5,400
July 16, 2025	2.09	2.04	2.04	2.09	2.03	3,615
July 15, 2025	2.16	2.1	2.1	2.22	2.1	27,900
July 14, 2025	2.17	2.17	2.17	2.17	2.17	0
July 11, 2025	2.12	2.17	2.17	2.17	2.12	2,500
July 10, 2025	2.13	2.14	2.14	2.2	2.13	22,400
July 09, 2025	2.14	2.12	2.12	2.15	2.12	3,800
July 08, 2025	2.12	2.14	2.14	2.15	2.1	30,322
July 07, 2025	2.06	2.12	2.12	2.12	2.06	5,111
July 04, 2025	2.09	2.07	2.07	2.11	2.05	2,900
July 03, 2025	2.05	2.05	2.05	2.06	2.01	1,831

Thinkific Labs Inc. (THNC.TO) TSX