La bourse est fermée

Thinkific Labs Inc. (THNC.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
1,9300-0,1200 (-5,85 %)
À la clôture : 03:59PM EDT
Durée:
07 août 2021 - 07 août 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 août 20221,94002,01501,86001,93001,930062 000
04 août 20221,90002,31001,90002,05002,0500131 300
03 août 20221,86001,99001,86001,99001,990095 600
02 août 20221,97001,97001,85001,85001,850022 100
29 juil. 20221,99001,99001,85001,92001,920078 100
28 juil. 20221,95001,95001,87001,92001,92007 300
27 juil. 20221,84001,99001,84001,96001,960037 000
26 juil. 20221,82001,94001,82001,85001,850024 000
25 juil. 20221,85501,90001,83001,84001,840017 400
22 juil. 20221,80001,87001,80001,81001,810011 000
21 juil. 20221,82001,88001,80001,82001,820021 100
20 juil. 20221,84001,86001,78001,81001,810025 000
19 juil. 20221,86001,87001,76001,78001,780013 500
18 juil. 20221,76001,93001,75001,75001,750018 200
15 juil. 20221,68001,91001,68001,89001,890024 500
14 juil. 20221,85001,86001,67001,67001,670039 100
13 juil. 20221,90001,90001,85001,85001,85001 800
12 juil. 20221,85001,92001,85001,85001,850029 900
11 juil. 20221,96001,96001,85001,85001,85005 900
08 juil. 20221,95001,99001,88001,88001,880012 000
07 juil. 20221,90001,99001,89501,97001,970048 000
06 juil. 20221,95001,95001,87001,91001,910014 200
05 juil. 20221,85001,99001,85001,94001,940024 500
04 juil. 20221,80001,95001,74001,78001,780093 000
30 juin 20221,71001,90001,58001,73001,730063 100
29 juin 20221,80001,80001,71001,71001,71001 800
28 juin 20221,76001,87001,70001,72001,720016 500
27 juin 20221,91001,93001,75001,81001,810070 800
24 juin 20221,70001,94001,70001,94001,940082 600
23 juin 20221,70001,71001,64001,69001,690062 900
22 juin 20221,70001,80001,69001,69001,690041 800
21 juin 20221,69001,90001,69001,82001,820073 200
20 juin 20221,65001,89001,65001,82001,820038 000
17 juin 20221,61001,78001,58501,69001,690087 700
16 juin 20221,81001,81001,58001,58001,580081 100
15 juin 20221,80001,90001,74001,80001,800093 400
14 juin 20221,84001,91001,78001,82001,820029 700
13 juin 20221,83001,90001,72001,89001,890085 400
10 juin 20222,01002,03001,85001,95001,950034 900
09 juin 20222,22002,22002,00002,00002,000039 500
08 juin 20221,99002,25001,99002,25002,250063 300
07 juin 20221,91002,04001,85002,02002,020036 900
06 juin 20222,04002,04001,90001,91001,9100132 900
03 juin 20222,06002,09001,98001,98001,980099 300
02 juin 20222,16002,17002,07002,15002,150053 200
01 juin 20222,40002,47002,11002,16002,1600122 400
31 mai 20222,72002,73002,36002,40002,4000471 500
30 mai 20222,28002,75002,18002,73002,7300151 700
27 mai 20222,15002,28002,06502,20002,200071 000
26 mai 20222,04002,19001,95002,10002,100077 200
25 mai 20221,89002,08001,89002,01002,010051 400
24 mai 20222,03002,06001,88001,93001,930066 500
20 mai 20222,04002,13001,96001,96001,9600115 700
19 mai 20221,99002,23001,99002,23002,2300107 900
18 mai 20222,17002,19001,99002,06002,0600241 900
17 mai 20222,21002,34002,13002,19002,1900118 400
16 mai 20222,54002,54002,21002,21002,210060 600
13 mai 20222,20002,61002,15002,60002,600094 600
12 mai 20222,28002,56002,15002,27002,270059 500
11 mai 20222,68002,76002,28002,28002,280070 500
10 mai 20222,68002,83002,51002,82002,8200179 000
09 mai 20222,51002,65002,44002,65002,650084 600
06 mai 20222,57002,63002,43002,49002,4900102 400
05 mai 20222,91002,91002,57502,60002,6000125 500
04 mai 20222,94003,00002,82002,98002,9800116 300
03 mai 20223,07003,07002,79002,86002,860077 700
02 mai 20222,92003,10002,78003,10003,100050 400
29 avr. 20223,10003,11002,93002,93002,9300109 600
28 avr. 20222,92003,18002,86003,18003,1800147 500
27 avr. 20222,75002,84002,67002,84002,8400110 300
26 avr. 20222,82002,82002,61002,75002,750046 300
25 avr. 20222,58002,90002,58002,90002,900057 600
22 avr. 20222,67002,75002,65002,71002,710041 900
21 avr. 20222,88002,89002,59002,65002,6500141 400
20 avr. 20222,92002,96002,68002,95002,9500151 700
19 avr. 20223,05003,06002,75002,89002,890092 800
18 avr. 20223,07003,07002,92002,98002,9800506 800
14 avr. 20223,18003,32003,09003,11003,110029 600
13 avr. 20223,14003,42003,07003,07003,07007 700
12 avr. 20222,95003,15002,88003,00003,0000299 700
11 avr. 20223,13003,13002,88503,00003,000052 400
08 avr. 20223,04003,07003,00003,07003,07007 200
07 avr. 20223,03003,12002,90003,01003,0100147 900
06 avr. 20223,01003,13002,83003,01003,010045 300
05 avr. 20223,10003,11003,03003,05003,05005 000
04 avr. 20223,27003,27003,00003,17003,170045 600
01 avr. 20223,53003,53003,11003,18003,180044 000
31 mars 20223,45003,52003,31003,43003,4300237 500
30 mars 20222,97003,63002,97003,52003,5200444 900
29 mars 20222,95003,12002,83002,98002,980052 400
28 mars 20222,91003,02002,82002,95002,950023 800
25 mars 20223,05003,06002,93003,00003,000067 800
24 mars 20223,30003,30003,01003,04003,040053 300
23 mars 20223,27003,27003,09003,27003,270022 000
22 mars 20223,06003,40003,02003,23003,2300237 500
21 mars 20223,40003,40003,10003,20003,2000188 500
18 mars 20223,17003,41003,17003,27003,2700264 500
17 mars 20223,01003,27002,96003,16003,1600120 500
16 mars 20222,65002,98002,65002,97002,97001 010 000
15 mars 20222,64002,68002,50502,59002,5900161 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...