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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.2	2.13	2.13	2.2	2.11	31,703
November 06, 2025	2.26	2.15	2.15	2.26	2.13	28,635
November 05, 2025	2.26	2.25	2.25	2.27	2.25	42,600
November 04, 2025	2.26	2.26	2.26	2.4	2.26	121,617
November 03, 2025	2.25	2.36	2.36	2.39	2.21	129,220
October 31, 2025	2.15	2.25	2.25	2.27	2.14	88,700
October 30, 2025	2.18	2.11	2.11	2.19	2.1	35,445
October 29, 2025	2.16	2.14	2.14	2.19	2.11	35,602
October 28, 2025	2.14	2.16	2.16	2.23	2.11	70,112
October 27, 2025	2.07	2.17	2.17	2.19	2.07	64,912
October 24, 2025	2.08	2.05	2.05	2.08	2.03	12,949
October 23, 2025	2	2.06	2.06	2.1	2	37,600
October 22, 2025	2.06	2.04	2.04	2.09	1.96	30,600
October 21, 2025	2.07	2.04	2.04	2.08	2.03	43,305
October 20, 2025	2.05	2.06	2.06	2.12	2.05	14,100
October 17, 2025	2.07	2.03	2.03	2.08	2.03	36,404
October 16, 2025	2.19	2.06	2.06	2.19	2.02	51,904
October 15, 2025	2.09	2.19	2.19	2.2	2.09	41,106
October 14, 2025	2	2.1	2.1	2.1	2	46,400
October 10, 2025	2.18	2.06	2.06	2.18	2.05	43,500
October 09, 2025	2.15	2.15	2.15	2.22	2.12	40,538
October 08, 2025	2.13	2.17	2.17	2.18	2.11	54,000
October 07, 2025	2.15	2.12	2.12	2.2	2.11	77,314
October 06, 2025	2.06	2.19	2.19	2.2	2.06	119,636
October 03, 2025	2	2.03	2.03	2.05	1.98	10,300
October 02, 2025	2.02	1.98	1.98	2.02	1.97	14,320
October 01, 2025	2	2.05	2.05	2.07	2	23,000
September 30, 2025	1.89	2	2	2.06	1.89	50,100
September 29, 2025	1.95	1.9	1.9	1.99	1.87	181,409
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

Thinkific Labs Inc. (THNC.TO) TSX