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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2.07	2.09	2.09	2.09	2.05	6,300
June 30, 2025	1.99	2.07	2.07	2.13	1.99	23,613
June 27, 2025	2.04	2.01	2.01	2.04	1.94	58,020
June 26, 2025	2.1	2.03	2.03	2.1	2	20,103
June 25, 2025	2.06	2.1	2.1	2.14	2.06	29,000
June 24, 2025	2.02	2.13	2.13	2.14	2	278,127
June 23, 2025	1.98	1.99	1.99	2	1.93	14,400
June 20, 2025	2.04	2.05	2.05	2.08	1.98	22,949
June 19, 2025	1.96	2.01	2.01	2.1	1.96	18,500
June 18, 2025	2	2	2	2.04	1.97	109,200
June 17, 2025	2.14	1.97	1.97	2.14	1.97	18,212
June 16, 2025	1.94	2.09	2.09	2.14	1.94	31,200
June 13, 2025	2.18	2.02	2.02	2.18	2.02	83,226
June 12, 2025	2.24	2.16	2.16	2.24	2.12	58,100
June 11, 2025	2.22	2.22	2.22	2.23	2.16	108,115

Thinkific Labs Inc. (THNC.TO) TSX