Thinkific Labs, Inc. THNC
TSX · Canada · Technology Services
CAD 1.75-0.01 (-0.57%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.75 | -0.57% | CAD 1.71 | CAD 1.88 | CAD 1.70 | 43.56K |
| 2026-09-30 | CAD 1.76 | -7.85% | CAD 1.90 | CAD 2.02 | CAD 1.68 | 177.70K |
| 2026-09-29 | CAD 1.91 | +1.60% | CAD 1.85 | CAD 1.92 | CAD 1.85 | 50.40K |
| 2026-09-28 | CAD 1.88 | -13.36% | CAD 2.04 | CAD 2.10 | CAD 1.81 | 104.10K |
| 2026-09-25 | CAD 2.17 | -4.82% | CAD 2.10 | CAD 2.35 | CAD 2.10 | 666.70K |
| 2026-09-24 | CAD 2.28 | +90.00% | CAD 1.95 | CAD 2.37 | CAD 1.85 | 675.10K |
| 2026-09-23 | CAD 1.20 | -4.00% | CAD 1.21 | CAD 1.21 | CAD 1.20 | 28.50K |
| 2026-09-22 | CAD 1.25 | 0.00% | CAD 1.22 | CAD 1.30 | CAD 1.22 | 13.20K |
| 2026-09-21 | CAD 1.25 | +2.46% | CAD 1.25 | CAD 1.25 | CAD 1.22 | 6.70K |
| 2026-09-18 | CAD 1.22 | -1.61% | CAD 1.22 | CAD 1.22 | CAD 1.22 | 300 |
| 2026-09-17 | CAD 1.24 | -2.36% | CAD 1.19 | CAD 1.24 | CAD 1.19 | 4.50K |
| 2026-09-16 | CAD 1.27 | +5.83% | CAD 1.27 | CAD 1.27 | CAD 1.27 | 300 |
| 2026-09-15 | CAD 1.20 | -4.76% | CAD 1.24 | CAD 1.30 | CAD 1.20 | 46.50K |
| 2026-09-14 | CAD 1.26 | -2.33% | CAD 1.21 | CAD 1.27 | CAD 1.21 | 600 |
| 2026-09-11 | CAD 1.29 | -1.53% | CAD 1.26 | CAD 1.32 | CAD 1.26 | 11.50K |
| 2026-09-10 | CAD 1.31 | +0.77% | CAD 1.29 | CAD 1.44 | CAD 1.29 | 21.30K |
| 2026-09-09 | CAD 1.30 | +8.33% | CAD 1.21 | CAD 1.30 | CAD 1.19 | 52.10K |
| 2026-09-08 | CAD 1.20 | -7.69% | CAD 1.24 | CAD 1.30 | CAD 1.20 | 18.80K |
| 2026-09-04 | CAD 1.30 | -3.70% | CAD 1.30 | CAD 1.36 | CAD 1.26 | 8.00K |
| 2026-09-03 | CAD 1.35 | -2.17% | CAD 1.33 | CAD 1.42 | CAD 1.28 | 35.50K |
| 2026-09-02 | CAD 1.38 | -4.83% | CAD 1.42 | CAD 1.43 | CAD 1.38 | 12.60K |
| 2026-09-01 | CAD 1.45 | 0.00% | CAD 1.41 | CAD 1.47 | CAD 1.41 | 15.10K |
| 2026-08-31 | CAD 1.45 | -3.97% | CAD 1.41 | CAD 1.70 | CAD 1.41 | 80.80K |
| 2026-08-28 | CAD 1.51 | +6.34% | CAD 1.36 | CAD 1.57 | CAD 1.36 | 43.10K |
| 2026-08-27 | CAD 1.42 | -8.97% | CAD 1.42 | CAD 1.56 | CAD 1.42 | 44.40K |
| 2026-08-26 | CAD 1.56 | +1.30% | CAD 1.45 | CAD 1.56 | CAD 1.45 | 15.60K |
| 2026-08-25 | CAD 1.54 | +6.21% | CAD 1.45 | CAD 1.54 | CAD 1.45 | 9.30K |
| 2026-08-24 | CAD 1.45 | -3.97% | CAD 1.52 | CAD 1.59 | CAD 1.42 | 51.00K |
| 2026-08-21 | CAD 1.51 | +4.86% | CAD 1.46 | CAD 1.51 | CAD 1.36 | 16.30K |
| 2026-08-20 | CAD 1.44 | +5.88% | CAD 1.35 | CAD 1.55 | CAD 1.35 | 50.40K |
| 2026-08-19 | CAD 1.36 | +0.74% | CAD 1.32 | CAD 1.41 | CAD 1.32 | 32.70K |
| 2026-08-18 | CAD 1.35 | +0.75% | CAD 1.30 | CAD 1.36 | CAD 1.30 | 37.20K |
| 2026-08-17 | CAD 1.34 | +3.88% | CAD 1.24 | CAD 1.35 | CAD 1.24 | 19.20K |
| 2026-08-14 | CAD 1.29 | -0.77% | CAD 1.30 | CAD 1.32 | CAD 1.25 | 13.90K |
| 2026-08-13 | CAD 1.30 | 0.00% | CAD 1.23 | CAD 1.32 | CAD 1.23 | 26.30K |
| 2026-08-12 | CAD 1.30 | +4.84% | CAD 1.17 | CAD 1.30 | CAD 1.17 | 35.90K |
| 2026-08-11 | CAD 1.24 | -1.59% | CAD 1.23 | CAD 1.28 | CAD 1.20 | 51.00K |
| 2026-08-10 | CAD 1.26 | -0.79% | CAD 1.23 | CAD 1.29 | CAD 1.21 | 36.70K |
| 2026-08-07 | CAD 1.27 | -0.78% | CAD 1.26 | CAD 1.30 | CAD 1.26 | 16.90K |
| 2026-08-06 | CAD 1.28 | -4.48% | CAD 1.28 | CAD 1.32 | CAD 1.23 | 26.20K |
| 2026-08-05 | CAD 1.34 | 0.00% | CAD 1.27 | CAD 1.39 | CAD 1.27 | 32.00K |
| 2026-08-04 | CAD 1.34 | +11.67% | CAD 1.21 | CAD 1.41 | CAD 1.21 | 26.70K |
| 2026-07-31 | CAD 1.20 | -0.83% | CAD 1.22 | CAD 1.25 | CAD 1.13 | 68.40K |
| 2026-07-30 | CAD 1.21 | +4.31% | CAD 1.14 | CAD 1.21 | CAD 1.13 | 15.60K |
| 2026-07-29 | CAD 1.16 | +1.75% | CAD 1.13 | CAD 1.21 | CAD 1.13 | 7.70K |
| 2026-07-28 | CAD 1.14 | -5.00% | CAD 1.13 | CAD 1.21 | CAD 1.13 | 14.30K |
| 2026-07-27 | CAD 1.20 | -0.83% | CAD 1.18 | CAD 1.20 | CAD 1.17 | 3.50K |
| 2026-07-24 | CAD 1.21 | +3.42% | CAD 1.20 | CAD 1.21 | CAD 1.14 | 13.80K |
| 2026-07-23 | CAD 1.17 | 0.00% | CAD 1.14 | CAD 1.20 | CAD 1.14 | 18.70K |
| 2026-07-22 | CAD 1.17 | -3.70% | CAD 1.22 | CAD 1.26 | CAD 1.15 | 16.40K |
| 2026-07-21 | CAD 1.22 | +2.10% | CAD 1.18 | CAD 1.25 | CAD 1.18 | 22.10K |
| 2026-07-20 | CAD 1.19 | +2.59% | CAD 1.13 | CAD 1.19 | CAD 1.13 | 7.20K |
| 2026-07-17 | CAD 1.16 | 0.00% | CAD 1.11 | CAD 1.16 | CAD 1.11 | 6.20K |
| 2026-07-16 | CAD 1.16 | 0.00% | CAD 1.19 | CAD 1.19 | CAD 1.12 | 21.10K |
| 2026-07-15 | CAD 1.16 | 0.00% | CAD 1.21 | CAD 1.25 | CAD 1.16 | 46.50K |
| 2026-07-14 | CAD 1.16 | 0.00% | CAD 1.16 | CAD 1.16 | CAD 1.16 | 500 |
| 2026-07-13 | CAD 1.16 | +2.65% | CAD 1.12 | CAD 1.16 | CAD 1.12 | 5.60K |
| 2026-07-10 | CAD 1.13 | 0.00% | CAD 1.11 | CAD 1.20 | CAD 1.11 | 43.40K |
| 2026-07-09 | CAD 1.13 | 0.00% | CAD 1.13 | CAD 1.14 | CAD 1.11 | 30.40K |
| 2026-07-08 | CAD 1.13 | -3.42% | CAD 1.18 | CAD 1.18 | CAD 1.12 | 24.40K |
| 2026-07-07 | CAD 1.17 | -1.68% | CAD 1.18 | CAD 1.19 | CAD 1.15 | 5.30K |
| 2026-07-06 | CAD 1.19 | -4.80% | CAD 1.21 | CAD 1.23 | CAD 1.19 | 13.60K |
| 2026-07-03 | CAD 1.25 | 0.00% | CAD 1.27 | CAD 1.28 | CAD 1.25 | 11.20K |
| 2026-07-02 | CAD 1.25 | 0.00% | CAD 1.25 | CAD 1.25 | CAD 1.25 | 0 |
| 2026-06-30 | CAD 1.25 | +0.81% | CAD 1.23 | CAD 1.40 | CAD 1.23 | 38.30K |
| 2026-06-29 | CAD 1.24 | -1.59% | CAD 1.24 | CAD 1.24 | CAD 1.24 | 200 |
| 2026-06-26 | CAD 1.26 | +1.61% | CAD 1.25 | CAD 1.27 | CAD 1.19 | 8.50K |
| 2026-06-25 | CAD 1.24 | +1.64% | CAD 1.22 | CAD 1.24 | CAD 1.20 | 8.70K |
| 2026-06-24 | CAD 1.22 | +0.83% | CAD 1.20 | CAD 1.22 | CAD 1.20 | 800 |
| 2026-06-23 | CAD 1.21 | -3.20% | CAD 1.23 | CAD 1.25 | CAD 1.20 | 26.90K |
| 2026-06-22 | CAD 1.25 | -0.79% | CAD 1.25 | CAD 1.27 | CAD 1.25 | 18.80K |
| 2026-06-19 | CAD 1.26 | +0.80% | CAD 1.25 | CAD 1.26 | CAD 1.25 | 4.00K |
| 2026-06-18 | CAD 1.25 | -0.79% | CAD 1.25 | CAD 1.25 | CAD 1.25 | 4.60K |
| 2026-06-17 | CAD 1.26 | -1.56% | CAD 1.25 | CAD 1.26 | CAD 1.25 | 5.40K |
| 2026-06-16 | CAD 1.28 | 0.00% | CAD 1.28 | CAD 1.28 | CAD 1.28 | 0 |
| 2026-06-15 | CAD 1.28 | 0.00% | CAD 1.25 | CAD 1.40 | CAD 1.25 | 59.00K |
| 2026-06-12 | CAD 1.28 | +6.67% | CAD 1.16 | CAD 1.28 | CAD 1.16 | 16.40K |
| 2026-06-11 | CAD 1.20 | -2.44% | CAD 1.25 | CAD 1.26 | CAD 1.20 | 8.80K |
| 2026-06-10 | CAD 1.23 | +2.50% | CAD 1.13 | CAD 1.27 | CAD 1.13 | 7.30K |
| 2026-06-09 | CAD 1.20 | +4.35% | CAD 1.21 | CAD 1.22 | CAD 1.19 | 6.10K |
| 2026-06-08 | CAD 1.15 | -4.17% | CAD 1.20 | CAD 1.20 | CAD 1.15 | 10.80K |
| 2026-06-05 | CAD 1.20 | 0.00% | CAD 1.25 | CAD 1.25 | CAD 1.16 | 6.80K |
| 2026-06-04 | CAD 1.20 | 0.00% | CAD 1.30 | CAD 1.30 | CAD 1.18 | 17.30K |
| 2026-06-03 | CAD 1.20 | -2.44% | CAD 1.20 | CAD 1.20 | CAD 1.20 | 8.00K |
| 2026-06-02 | CAD 1.23 | -2.38% | CAD 1.25 | CAD 1.25 | CAD 1.22 | 7.40K |
| 2026-06-01 | CAD 1.26 | -7.35% | CAD 1.36 | CAD 1.36 | CAD 1.23 | 8.30K |
| 2026-05-29 | CAD 1.36 | +12.40% | CAD 1.20 | CAD 1.36 | CAD 1.20 | 32.70K |
| 2026-05-28 | CAD 1.21 | 0.00% | CAD 1.21 | CAD 1.25 | CAD 1.17 | 43.40K |
| 2026-05-27 | CAD 1.21 | -8.33% | CAD 1.29 | CAD 1.30 | CAD 1.21 | 11.80K |
| 2026-05-26 | CAD 1.32 | +3.13% | CAD 1.25 | CAD 1.32 | CAD 1.25 | 2.10K |