Thinkific Labs Inc (THNC)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.9 | 2.98 | 2.85 | 8124 | 2.88214136 | CS |
| 4 | 0.01 | 0.346020761246 | 2.89 | 3.11 | 2.81 | 13449 | 2.98254716 | CS |
| 12 | 0.05 | 1.75438596491 | 2.85 | 3.27 | 2.35 | 11658 | 2.88613068 | CS |
| 26 | -0.75 | -20.5479452055 | 3.65 | 3.98 | 2.35 | 16518 | 3.21572357 | CS |
| 52 | -0.26 | -8.22784810127 | 3.16 | 4.3 | 2.35 | 31398 | 3.5035496 | CS |
| 156 | -6.56 | -69.3446088795 | 9.46 | 9.46 | 1.4 | 49467 | 3.13564813 | CS |
| 260 | -10.6 | -78.5185185185 | 13.5 | 19.45 | 1.4 | 50586 | 5.13450617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734993600 | 2.9 | 0 | 0.00 | 2.9 | 2.94 | 2.9 | 6841 |
| 1734734400 | 2.9 | 0.03 | 1.05 | 2.9 | 2.91 | 2.9 | 4116 |
| 1734648000 | 2.87 | -0.03 | -1.03 | 2.9 | 2.92 | 2.85 | 24180 |
| 1734561600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1734475200 | 2.9 | -0.06 | -2.03 | 2.9 | 2.98 | 2.9 | 5482 |
| 1734388800 | 2.96 | 0.06 | 2.07 | 2.83 | 3.1 | 2.83 | 20199 |
| 1734129600 | 2.9 | 0 | 0.00 | 2.9 | 2.91 | 2.9 | 7430 |
| 1734043200 | 2.9 | -0.08 | -2.68 | 2.98 | 2.98 | 2.9 | 14158 |
| 1733956800 | 2.98 | -0.07 | -2.30 | 3.02 | 3.02 | 2.94 | 2244 |
| 1733870400 | 3.05 | 0.1 | 3.39 | 2.95 | 3.06 | 2.95 | 26726 |
| 1733784000 | 2.95 | -0.06 | -1.99 | 2.94 | 3.0099999 | 2.9 | 25870 |
| 1733524800 | 3.0099999 | 0.06 | 2.03 | 2.96 | 3.05 | 2.95 | 13180 |
| 1733438400 | 2.95 | -0.04 | -1.34 | 2.98 | 3.0099999 | 2.95 | 8893 |
| 1733352000 | 2.99 | -0.01 | -0.33 | 2.96 | 3.04 | 2.96 | 4958 |
| 1733265600 | 3 | -0.05 | -1.64 | 2.99 | 3.05 | 2.99 | 20479 |
| 1733179200 | 3.05 | 0.02 | 0.66 | 2.93 | 3.11 | 2.93 | 25606 |
| 1732920000 | 3.0299999 | -0.01 | -0.33 | 2.97 | 3.04 | 2.97 | 18487 |
| 1732833600 | 3.04 | -0.02 | -0.65 | 2.95 | 3.06 | 2.95 | 1950 |
| 1732747200 | 3.06 | 0.06 | 2.00 | 2.81 | 3.06 | 2.81 | 25186 |
| 1732660800 | 3 | -0.01 | -0.33 | 2.89 | 3.04 | 2.89 | 12997 |
| 1732574400 | 3.0099999 | 0.03 | 1.01 | 3.04 | 3.06 | 2.85 | 11467 |
| 1732315200 | 2.98 | 0.16 | 5.67 | 2.8 | 2.98 | 2.7799999 | 17056 |
| 1732228800 | 2.82 | -0.03 | -1.05 | 2.83 | 2.83 | 2.81 | 3830 |
| 1732142400 | 2.85 | 0.03 | 1.06 | 2.84 | 2.88 | 2.84 | 4116 |
| 1732056000 | 2.82 | -0.22 | -7.24 | 2.89 | 2.92 | 2.82 | 4800 |
| 1731969600 | 3.04 | -0.07 | -2.25 | 3.09 | 3.12 | 3 | 12594 |
| 1731710400 | 3.11 | 0.19 | 6.51 | 2.89 | 3.12 | 2.89 | 32630 |
| 1731624000 | 2.92 | 0.02 | 0.69 | 2.9 | 2.92 | 2.9 | 6008 |
| 1731537600 | 2.9 | -0.01 | -0.34 | 2.85 | 2.91 | 2.85 | 13641 |
| 1731451200 | 2.91 | 0 | 0.00 | 2.91 | 2.92 | 2.9 | 7843 |
| 1731364800 | 2.91 | 0 | 0.00 | 2.86 | 2.97 | 2.86 | 8253 |
| 1731105600 | 2.91 | -0.34 | -10.46 | 3.0099999 | 3.05 | 2.9 | 25249 |
| 1731019200 | 3.25 | 0.3 | 10.17 | 2.9 | 3.27 | 2.9 | 23372 |
| 1730932800 | 2.95 | 0.2 | 7.27 | 2.5099999 | 2.95 | 2.5099999 | 12316 |
| 1730846400 | 2.75 | 0.2 | 7.84 | 2.68 | 2.75 | 2.6 | 8597 |
| 1730760000 | 2.55 | -0.22 | -7.94 | 2.7 | 2.77 | 2.55 | 10664 |
| 1730497200 | 2.77 | 0.19 | 7.36 | 2.6 | 2.7799999 | 2.54 | 17532 |
| 1730410800 | 2.58 | 0.11 | 4.45 | 2.45 | 2.58 | 2.35 | 9577 |
| 1730324400 | 2.47 | -0.03 | -1.20 | 2.55 | 2.55 | 2.47 | 5077 |
| 1730238000 | 2.5 | 0.01 | 0.40 | 2.48 | 2.54 | 2.47 | 1710 |
| 1730151600 | 2.49 | -0.03 | -1.19 | 2.52 | 2.52 | 2.45 | 24443 |
| 1729892400 | 2.52 | -0.03 | -1.18 | 2.56 | 2.56 | 2.52 | 7499 |
| 1729806000 | 2.55 | -0.03 | -1.16 | 2.58 | 2.6 | 2.55 | 5301 |
| 1729719600 | 2.58 | 0.01 | 0.39 | 2.57 | 2.6 | 2.57 | 3929 |
| 1729633200 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1729546800 | 2.57 | -0.02 | -0.77 | 2.59 | 2.62 | 2.54 | 9303 |
| 1729287600 | 2.59 | -0.03 | -1.15 | 2.56 | 2.62 | 2.56 | 5199 |
| 1729201200 | 2.62 | -0.08 | -2.96 | 2.61 | 2.62 | 2.58 | 7500 |
| 1729114800 | 2.7 | 0.02 | 0.75 | 2.61 | 2.7 | 2.61 | 13502 |
| 1729028400 | 2.68 | 0.08 | 3.08 | 2.66 | 2.7 | 2.66 | 2126 |
| 1728682800 | 2.6 | -0.06 | -2.26 | 2.66 | 2.68 | 2.58 | 12076 |
| 1728596400 | 2.66 | 0 | 0.00 | 2.69 | 2.7 | 2.66 | 9224 |
| 1728510000 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1728423600 | 2.66 | -0.12 | -4.32 | 2.68 | 2.8 | 2.65 | 8562 |
| 1728337200 | 2.7799999 | 0.05 | 1.83 | 2.79 | 2.8 | 2.75 | 25216 |
| 1728078000 | 2.73 | -0.15 | -5.21 | 2.88 | 2.88 | 2.68 | 14166 |
| 1727991600 | 2.88 | -0.13 | -4.32 | 2.98 | 3 | 2.88 | 5706 |
| 1727905200 | 3.0099999 | 0.21 | 7.50 | 2.8 | 3.05 | 2.8 | 14565 |
| 1727818800 | 2.8 | -0.08 | -2.78 | 2.85 | 2.87 | 2.8 | 2521 |
| 1727730000 | 2.88 | 0.25 | 9.51 | 2.64 | 2.9 | 2.64 | 18145 |
| 1727473200 | 2.63 | -0.02 | -0.75 | 2.65 | 2.65 | 2.6 | 11434 |
| 1727386800 | 2.65 | -0.05 | -1.85 | 2.7 | 2.71 | 2.65 | 18504 |
| 1727300400 | 2.7 | 0 | 0.00 | 2.7 | 2.7599999 | 2.7 | 2941 |
| 1727214000 | 2.7 | -0.16 | -5.59 | 2.77 | 2.82 | 2.7 | 31909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
