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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Thinkific Labs Inc. (THNC.TO) TSX