Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

Thinkific Labs Inc. (THNC.TO)

Compare
2.8400
+0.6900
+(32.09%)
As of 1:25:36 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252.60002.94002.60002.84002.840028,340
Apr 15, 20252.42002.53002.42002.53002.53002,000
Apr 14, 20252.38002.46002.32002.32002.32001,200
Apr 11, 20252.45002.46002.33002.46002.460021,300
Apr 10, 20252.52002.53002.49002.50002.50003,900
Apr 9, 20252.46002.57002.45002.57002.57002,600
Apr 8, 20252.54002.57002.50002.51502.51502,800
Apr 7, 20252.50002.65002.50002.56002.56006,800
Apr 4, 20252.55002.57002.51002.53502.53502,100
Apr 3, 20252.63002.65002.56002.57002.57006,300
Apr 2, 20252.62002.67002.62002.66002.66002,100
Apr 1, 20252.57002.61002.57002.61002.61003,000
Mar 31, 20252.76002.76002.56002.60002.600046,800
Mar 28, 20252.83502.84002.78002.78002.780059,100
Mar 27, 20252.80002.80002.80002.80002.8000-
Mar 26, 20252.81002.88002.74002.80002.8000126,800
Mar 25, 20252.64002.77002.64002.77002.7700115,300
Mar 24, 20252.57002.77002.57002.74002.74003,400
Mar 21, 20252.84002.84002.61002.61002.61003,900
Mar 20, 20252.85002.85002.85002.85002.8500900
Mar 19, 20252.92002.92002.85002.85002.85003,800
Mar 18, 20252.86002.94002.81002.85002.85007,100
Mar 17, 20252.66002.96002.66002.81002.810014,900
Mar 14, 20252.80002.85002.60002.62002.620021,500
Mar 13, 20252.87002.87002.73002.81002.81009,100
Mar 12, 20253.16003.16002.71002.97002.970030,000
Mar 11, 20253.15003.22003.15003.15003.150050,500
Mar 10, 20253.15003.20003.15003.18003.180073,800
Mar 7, 20253.22003.32003.12003.23003.230041,100
Mar 6, 20253.18003.24003.14003.18003.180033,600
Mar 5, 20253.20003.35003.20003.35003.350011,300
Mar 4, 20253.30003.32003.21003.25003.25006,800
Mar 3, 20253.34003.34003.31003.33003.33003,800
Feb 28, 20253.27003.33003.27003.30003.300026,300
Feb 27, 20253.24003.35003.24003.30003.300017,500
Feb 26, 20253.22003.31003.22003.23003.23005,700
Feb 25, 20253.33003.33003.22003.28003.28005,000
Feb 24, 20253.22003.31003.22003.30003.30008,300
Feb 21, 20253.40003.40003.31003.36003.36007,600
Feb 20, 20253.37003.48003.36003.45003.450019,800
Feb 19, 20253.32003.33003.30003.33003.33004,600
Feb 18, 20253.20003.34003.20003.34003.340026,800
Feb 14, 20253.15003.21003.15003.20003.20004,900
Feb 13, 20253.15003.35003.15003.25003.250020,000
Feb 12, 20253.14003.16003.14003.16003.16009,900
Feb 11, 20253.13003.14003.13003.14003.14006,200
Feb 10, 20253.13003.15003.13003.13003.130027,000
Feb 7, 20253.07003.16003.07003.15003.15004,400
Feb 6, 20253.15003.20003.15003.18003.180020,000
Feb 5, 20253.11003.15003.11003.15003.150015,300
Feb 4, 20253.06003.10003.06003.10003.10005,800
Feb 3, 20253.01003.16003.01003.10003.100012,000
Jan 31, 20253.07003.16003.04003.09003.090026,700
Jan 30, 20253.10003.10003.10003.10003.10001,500
Jan 29, 20253.05003.10003.05003.10003.100021,900
Jan 28, 20253.09003.10003.04003.04003.0400119,800
Jan 27, 20253.10003.10003.10003.10003.1000400
Jan 24, 20253.03003.10003.03003.10003.100023,000
Jan 23, 20253.06503.06503.04003.04003.0400800
Jan 22, 20253.05003.06003.05003.06003.060013,200
Jan 21, 20253.09003.09003.01003.01003.010014,100
Jan 20, 20253.10003.11003.10003.11003.11006,000
Jan 17, 20253.14003.14003.13003.14003.1400600
Jan 16, 20253.15003.20003.11003.16003.160046,500
Jan 15, 20253.10003.16003.10003.10003.100038,800
Jan 14, 20253.12003.14003.08003.09003.090079,500
Jan 13, 20253.09003.13003.09003.12003.120068,100
Jan 10, 20253.09003.12003.09003.12003.12002,500
Jan 9, 20253.07003.10003.07003.09003.09003,200
Jan 8, 20253.07003.08003.07003.08003.0800800
Jan 7, 20253.13003.14003.09003.09003.090011,200
Jan 6, 20253.25003.25003.14003.14003.14004,500
Jan 3, 20253.12003.29003.04003.29003.290021,600
Jan 2, 20253.01003.14003.00003.13003.130016,300
Dec 31, 20242.95003.04002.90002.99002.99006,800
Dec 30, 20243.12003.20003.10003.10003.100017,800
Dec 27, 20242.96003.10002.96003.08003.080032,300
Dec 24, 20242.93003.10002.93003.09003.090019,300
Dec 23, 20242.90002.94002.90002.90002.90006,800
Dec 20, 20242.90002.91002.90002.90002.90004,100
Dec 19, 20242.90002.92002.85002.87002.870024,200
Dec 18, 20242.90002.90002.90002.90002.9000-
Dec 17, 20242.90002.98002.90002.90002.90005,500
Dec 16, 20242.83003.10002.83002.96002.960020,200
Dec 13, 20242.90002.91002.90002.90002.90007,400
Dec 12, 20242.98002.98002.90002.90002.900014,200
Dec 11, 20243.02003.02002.94002.98002.98002,200
Dec 10, 20242.95003.06002.95003.05003.050026,700
Dec 9, 20242.94003.01002.90002.95002.950025,900
Dec 6, 20242.96003.05002.95003.01003.010013,200
Dec 5, 20242.98003.01002.95002.95002.95008,900
Dec 4, 20242.96003.04002.96002.99002.99005,000
Dec 3, 20242.99003.05002.99003.00003.000020,500
Dec 2, 20242.93003.11002.93003.05003.050025,600
Nov 29, 20242.97003.04002.97003.03003.030018,500
Nov 28, 20242.95003.06002.95003.04003.04002,000
Nov 27, 20242.81003.06002.81003.06003.060025,200
Nov 26, 20242.89003.04002.89003.00003.000013,000
Nov 25, 20243.04003.06002.85003.01003.010011,500
Nov 22, 20242.80002.98502.77002.98002.980017,100
Nov 21, 20242.83002.83002.81002.82002.82003,800
Nov 20, 20242.84002.88002.84002.85002.85004,100
Nov 19, 20242.89002.92002.82002.82002.82004,800
Nov 18, 20243.09003.12003.00003.04003.040012,600
Nov 15, 20242.89003.12002.89003.11003.110032,600
Nov 14, 20242.90002.92002.90002.92002.92006,000
Nov 13, 20242.85002.91002.85002.90002.900013,600
Nov 12, 20242.91002.92002.90002.91002.91007,800
Nov 11, 20242.86002.97002.86002.91002.91008,300
Nov 8, 20243.01003.05002.90002.91002.910025,200
Nov 7, 20242.90003.28002.90003.25003.250023,400
Nov 6, 20242.51002.95002.51002.95002.950012,300
Nov 5, 20242.68002.75002.58002.75002.75008,600
Nov 4, 20242.70002.77002.55002.55002.550010,700
Nov 1, 20242.60002.78002.54002.77002.770017,500
Oct 31, 20242.45002.58002.35002.58002.58009,600
Oct 30, 20242.55002.55002.47002.47002.47005,100
Oct 29, 20242.48002.54002.47002.49502.49501,700
Oct 28, 20242.52002.52002.41502.49002.490024,400
Oct 25, 20242.56002.56002.52002.52002.52007,500
Oct 24, 20242.58002.60002.55002.55002.55005,300
Oct 23, 20242.57002.60002.56502.56502.56503,900
Oct 22, 20242.57002.57002.57002.57002.5700-
Oct 21, 20242.59002.62002.54002.57002.57009,300
Oct 18, 20242.56002.62002.56002.59002.59005,200
Oct 17, 20242.61002.62002.56002.62002.62007,500
Oct 16, 20242.61002.71502.61002.70002.700013,500
Oct 15, 20242.66002.71002.66002.68002.68002,100
Oct 11, 20242.66002.68002.58002.60002.600012,100
Oct 10, 20242.69002.70002.66002.66002.66009,200
Oct 9, 20242.67002.72002.67002.72002.72002,100
Oct 8, 20242.68002.80002.65002.66002.66008,600
Oct 7, 20242.79002.80002.75002.78002.780025,200
Oct 4, 20242.88002.88002.68002.73002.730014,200
Oct 3, 20242.98003.00002.88002.88002.88005,700
Oct 2, 20242.80003.05002.80003.00503.005014,600
Oct 1, 20242.85002.87002.80002.80002.80002,500
Sep 30, 20242.64002.90002.64002.88002.880018,100
Sep 27, 20242.65002.65002.58002.63002.630011,400
Sep 26, 20242.70002.71002.65002.65002.650018,500
Sep 25, 20242.70002.76002.70002.70002.70002,900
Sep 24, 20242.77002.82002.70002.70002.700031,900
Sep 23, 20242.85002.91002.84002.86002.86002,100
Sep 20, 20242.90002.90002.86002.86002.86001,400
Sep 19, 20242.88002.94002.85002.87002.87005,900
Sep 18, 20242.95002.95002.90002.93002.93004,200
Sep 17, 20242.99002.99002.94002.95002.95009,200
Sep 16, 20242.81003.01002.81002.96002.96009,200
Sep 13, 20242.84002.91002.81002.84002.84007,000
Sep 12, 20242.88002.88002.83002.85002.85001,900
Sep 11, 20242.84002.90002.84002.90002.90007,300
Sep 10, 20242.95002.95002.90002.92002.920010,200
Sep 9, 20242.94002.98002.90002.90002.900014,800
Sep 6, 20243.01003.14003.00003.00003.000017,600
Sep 5, 20243.05003.08003.01003.06003.060010,600
Sep 4, 20243.06003.13003.02003.05003.050029,300
Sep 3, 20243.22003.22003.01003.08003.080013,100
Aug 30, 20243.16003.16003.14003.14003.14001,700
Aug 29, 20243.18003.20003.09003.16003.160017,100
Aug 28, 20243.19003.30003.17003.17003.17006,600
Aug 27, 20243.18003.23003.11003.19003.19004,800
Aug 26, 20243.10003.22003.10003.19003.190011,700
Aug 23, 20243.31003.31003.19003.19003.19002,300
Aug 22, 20243.16003.23003.16003.23003.23002,700
Aug 21, 20243.30003.33003.11003.11003.110020,300
Aug 20, 20243.40003.40003.31003.31003.3100600
Aug 19, 20243.39003.49003.36003.42003.420010,800
Aug 16, 20243.29003.60503.29003.36003.360050,500
Aug 15, 20243.09003.42003.04003.36003.360025,900
Aug 14, 20242.96503.25002.96503.21003.210036,600
Aug 13, 20243.11003.16003.01003.08003.080011,800
Aug 12, 20243.17003.27003.11003.11003.110013,200
Aug 9, 20243.20003.22003.03003.21003.210027,100
Aug 8, 20243.26003.39003.25003.26003.26008,500
Aug 7, 20243.18003.36003.08003.21003.210025,000
Aug 6, 20243.25003.41002.77003.23003.230046,600
Aug 2, 20243.47003.52003.20003.31003.310036,800
Aug 1, 20243.48003.61003.39003.44003.440020,700
Jul 31, 20243.33003.73003.33003.47003.470041,700
Jul 30, 20243.55003.62003.30003.32003.320012,900
Jul 29, 20243.51003.67003.48003.59003.590010,100
Jul 26, 20243.63503.71003.59003.64003.640063,200
Jul 25, 20243.31003.65003.31003.63003.63005,600
Jul 24, 20243.41003.71503.41003.59003.590070,200
Jul 23, 20243.30003.47003.30003.36003.360034,100
Jul 22, 20243.48003.60003.31003.50003.500042,000
Jul 19, 20243.47003.66003.30003.38003.380036,200
Jul 18, 20243.35003.64003.35003.48003.480056,000
Jul 17, 20243.65003.65003.36003.36003.360036,500
Jul 16, 20243.54003.65003.54003.58003.580041,300
Jul 15, 20243.42003.70003.41003.60003.600034,800
Jul 12, 20243.47003.74003.47003.59003.5900102,600
Jul 11, 20243.52003.67003.42003.46003.460015,300
Jul 10, 20243.58003.70503.46503.67003.670012,500
Jul 9, 20243.34003.65003.28003.61003.610023,900
Jul 8, 20243.28003.54003.28003.54003.540014,200
Jul 5, 20243.56003.63003.38003.57003.570020,300
Jul 4, 20243.57003.71003.56003.64003.64002,200
Jul 3, 20243.66003.73003.55003.73003.73005,000
Jul 2, 20243.70003.75003.70003.74003.740019,000
Jun 28, 20243.69003.75003.64003.72003.720018,700
Jun 27, 20243.71003.71003.69003.69503.69502,300
Jun 26, 20243.83003.83003.43003.79003.790018,200
Jun 25, 20243.78003.98003.73003.81003.810029,400
Jun 24, 20243.65003.84003.46003.75003.750029,500
Jun 21, 20243.65003.78003.65003.78003.78007,700
Jun 20, 20243.77003.85003.74003.79003.790088,200
Jun 19, 20243.68003.74003.68003.74003.7400400
Jun 18, 20243.71003.77003.67003.77003.770022,100
Jun 17, 20243.71003.80003.68003.70003.700026,000
Jun 14, 20243.55003.72003.55003.68003.680043,400
Jun 13, 20243.60003.75003.56003.66003.660090,000
Jun 12, 20243.66003.66003.56003.61003.61003,700
Jun 11, 20243.60003.66003.58003.60003.60006,000
Jun 10, 20243.63003.63003.56003.61003.61003,700
Jun 7, 20243.65003.65003.57003.62003.620013,500
Jun 6, 20243.71003.73003.63003.66003.660016,900
Jun 5, 20243.55003.74003.55003.73003.730047,900
Jun 4, 20243.57003.66003.57003.59003.59003,500
Jun 3, 20243.52003.70003.52003.60003.600041,700
May 31, 20243.55003.59003.46003.54003.540067,900
May 30, 20243.55003.55003.53003.53003.530032,700
May 29, 20243.52003.57003.52003.57003.570010,600
May 28, 20243.65003.65003.54003.57003.57004,600
May 27, 20243.55003.61003.54003.61003.610014,300
May 24, 20243.66003.70003.55003.64003.640025,600
May 23, 20243.69003.70003.62003.62003.620021,800
May 22, 20243.81003.82003.73003.73003.73009,000
May 21, 20243.68003.79003.66003.79003.790014,500
May 17, 20243.76003.80003.70003.70003.70007,000
May 16, 20243.78003.85003.78003.84003.840057,500
May 15, 20243.68003.83003.68003.80003.800051,000
May 14, 20243.49003.54003.48003.54003.54008,800
May 13, 20243.39003.60003.39003.54003.540038,400
May 10, 20243.50003.51003.48503.50003.500042,200
May 9, 20243.41003.55003.41003.50003.500087,800
May 8, 20243.40003.48003.37003.42003.420064,000
May 7, 20243.49003.50003.37003.37003.370039,400
May 6, 20243.50003.60003.37003.49003.490088,600
May 3, 20243.47003.50003.47003.48003.48004,800
May 2, 20243.39003.41003.35003.40003.400034,000
May 1, 20243.45003.51003.36003.40003.400088,000
Apr 30, 20243.39003.41003.33003.41003.410010,000
Apr 29, 20243.25003.35003.25003.34003.34007,200
Apr 26, 20243.40003.40003.28003.35003.3500153,800
Apr 25, 20243.50003.50003.38003.39003.390059,000
Apr 24, 20243.50003.55003.50003.52003.5200256,800
Apr 23, 20243.44003.53003.44003.49003.49009,500
Apr 22, 20243.60003.60003.53003.55003.55004,700
Apr 19, 20243.66003.66003.60003.60003.60001,000
Apr 18, 20243.68003.68003.60003.66003.66007,700
Apr 17, 20243.74003.90003.66003.70003.700010,700
Apr 16, 20243.53003.70003.53003.70003.700013,300

Related Tickers

DTOL.TO D2L Inc.
11.96
-0.66%
 
LSPK.TO LifeSpeak Inc.
0.2100
-8.70%
 
CTZ.V NamSys Inc.
1.4500
+0.69%
 
BLKLF Blackline Safety Corp.
4.5800
-3.38%
 
EGHSF Enghouse Systems Limited
17.53
0.00%
 
BLN.TO Blackline Safety Corp.
6.38
-6.04%
 
DND.TO Dye & Durham Limited
8.15
-1.09%
 
0A36.IL TeamViewer SE
30.68
0.00%
 
PLRB.V Pluribus Technologies Corp.
0.0300
0.00%
 
ESYS.L essensys plc
25.50
-3.77%