Thinkific Labs, Inc. THNC
TSX · Kanada · Teknoloji Hizmetleri
CAD 1,75-0,01 (-%0,57)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,75 | -%0,57 | CAD 1,71 | CAD 1,88 | CAD 1,70 | 43,60K |
| 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 |