Thinkific Labs Inc (THNC)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 10.8870967742 | 2.48 | 2.78 | 2.35 | 8912 | 2.6319724 | CS |
| 4 | 0.07 | 2.61194029851 | 2.68 | 2.8 | 2.35 | 8512 | 2.60129725 | CS |
| 12 | -0.36 | -11.575562701 | 3.11 | 3.6 | 2.35 | 11344 | 2.92707699 | CS |
| 26 | -0.75 | -21.4285714286 | 3.5 | 3.98 | 2.35 | 21809 | 3.41760657 | CS |
| 52 | 0.57 | 26.1467889908 | 2.18 | 4.3 | 2.1 | 38659 | 3.4139908 | CS |
| 156 | -7.35 | -72.7722772277 | 10.1 | 11.4 | 1.4 | 53384 | 3.65599188 | CS |
| 260 | -10.75 | -79.6296296296 | 13.5 | 19.45 | 1.4 | 52082 | 5.1561829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.06 | -2.21 | 2.69 | 2.7 | 2.66 | 9224 |
| 1728510000 | 2.72 | 0.06 | 2.26 | 2.67 | 2.72 | 2.67 | 2096 |
| 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 |
| 1727732400 | 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 |
| 1727127600 | 2.86 | 0 | 0.00 | 2.85 | 2.91 | 2.84 | 2101 |
| 1726868400 | 2.86 | -0.01 | -0.35 | 2.9 | 2.9 | 2.86 | 1400 |
| 1726782000 | 2.87 | -0.06 | -2.05 | 2.88 | 2.94 | 2.85 | 5870 |
| 1726695600 | 2.93 | -0.02 | -0.68 | 2.95 | 2.95 | 2.91 | 4220 |
| 1726609200 | 2.95 | -0.01 | -0.34 | 2.99 | 2.99 | 2.95 | 9196 |
| 1726522800 | 2.96 | 0.12 | 4.23 | 2.81 | 3 | 2.81 | 9217 |
| 1726263600 | 2.84 | -0.01 | -0.35 | 2.84 | 2.91 | 2.81 | 6950 |
| 1726177200 | 2.85 | -0.05 | -1.72 | 2.88 | 2.88 | 2.85 | 1896 |
| 1726090800 | 2.9 | -0.02 | -0.68 | 2.84 | 2.9 | 2.84 | 7305 |
| 1726004400 | 2.92 | 0.02 | 0.69 | 2.95 | 2.95 | 2.9 | 10170 |
| 1725918000 | 2.9 | -0.1 | -3.33 | 2.94 | 2.97 | 2.9 | 14818 |
| 1725658800 | 3 | -0.06 | -1.96 | 3.0099999 | 3.14 | 3 | 17634 |
| 1725572400 | 3.06 | 0.01 | 0.33 | 3.05 | 3.08 | 3.0099999 | 10649 |
| 1725486000 | 3.05 | -0.03 | -0.97 | 3.06 | 3.13 | 3.05 | 29272 |
| 1725399600 | 3.08 | -0.06 | -1.91 | 3.22 | 3.22 | 3.0099999 | 13092 |
| 1725054000 | 3.14 | -0.02 | -0.63 | 3.16 | 3.16 | 3.14 | 1660 |
| 1724967600 | 3.16 | -0.01 | -0.32 | 3.18 | 3.2 | 3.09 | 17105 |
| 1724881200 | 3.17 | -0.02 | -0.63 | 3.19 | 3.21 | 3.17 | 6552 |
| 1724794800 | 3.19 | 0 | 0.00 | 3.18 | 3.22 | 3.11 | 4800 |
| 1724708400 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1724449200 | 3.19 | -0.04 | -1.24 | 3.31 | 3.31 | 3.19 | 2300 |
| 1724362800 | 3.23 | 0.12 | 3.86 | 3.16 | 3.23 | 3.16 | 2710 |
| 1724276400 | 3.11 | -0.2 | -6.04 | 3.3 | 3.33 | 3.11 | 20297 |
| 1724190000 | 3.31 | -0.11 | -3.22 | 3.4 | 3.4 | 3.31 | 550 |
| 1724103600 | 3.42 | 0.06 | 1.79 | 3.39 | 3.49 | 3.36 | 10793 |
| 1723844400 | 3.36 | 0 | 0.00 | 3.29 | 3.6 | 3.29 | 50545 |
| 1723758000 | 3.36 | 0.15 | 4.67 | 3.09 | 3.42 | 3.09 | 25890 |
| 1723671600 | 3.21 | 0.13 | 4.22 | 2.965 | 3.24 | 2.965 | 36563 |
| 1723585200 | 3.08 | -0.03 | -0.96 | 3.11 | 3.16 | 3.0099999 | 11820 |
| 1723498800 | 3.11 | -0.1 | -3.12 | 3.17 | 3.27 | 3.11 | 13193 |
| 1723239600 | 3.21 | -0.05 | -1.53 | 3.2 | 3.22 | 3.0299999 | 27101 |
| 1723153200 | 3.2599999 | 0.05 | 1.56 | 3.2599999 | 3.35 | 3.25 | 8488 |
| 1723066800 | 3.21 | -0.02 | -0.62 | 3.18 | 3.36 | 3.08 | 24959 |
| 1722980400 | 3.23 | -0.08 | -2.42 | 3.25 | 3.39 | 2.7799999 | 46580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
