La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0798 -0,0113 (-1,04 %) Gold future
1 865,90 -50,40 (-2,63 %) BTC-EUR
21 612,69 -254,52 (-1,16 %)
Thinkific Labs Inc. (THNC.TO)
Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
À la clôture : 03:59PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 févr. 2023 | 1,9700 | 2,0800 | 1,8800 | 2,0800 | 2,0800 | 14 400 |
| 02 févr. 2023 | 2,1000 | 2,2100 | 2,0850 | 2,1100 | 2,1100 | 8 800 |
| 01 févr. 2023 | 1,8400 | 2,1900 | 1,8400 | 2,1500 | 2,1500 | 29 000 |
| 31 janv. 2023 | 1,9700 | 2,2000 | 1,9300 | 2,1900 | 2,1900 | 107 800 |
| 30 janv. 2023 | 1,8700 | 1,9900 | 1,8500 | 1,9900 | 1,9900 | 36 000 |
| 27 janv. 2023 | 1,7500 | 1,8500 | 1,7500 | 1,8300 | 1,8300 | 50 900 |
| 26 janv. 2023 | 1,8500 | 1,8500 | 1,7900 | 1,8200 | 1,8200 | 16 600 |
| 25 janv. 2023 | 1,8600 | 1,8700 | 1,8100 | 1,8500 | 1,8500 | 34 600 |
| 24 janv. 2023 | 1,9500 | 1,9500 | 1,8500 | 1,8800 | 1,8800 | 9 100 |
| 23 janv. 2023 | 1,9900 | 2,0000 | 1,9400 | 1,9900 | 1,9900 | 8 000 |
| 20 janv. 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 3 900 |
| 19 janv. 2023 | 2,0000 | 2,0000 | 1,8800 | 1,8800 | 1,8800 | 15 300 |
| 18 janv. 2023 | 2,1100 | 2,1200 | 1,9600 | 2,0000 | 2,0000 | 28 700 |
| 17 janv. 2023 | 2,1400 | 2,1800 | 2,0200 | 2,1100 | 2,1100 | 40 500 |
| 16 janv. 2023 | 2,1500 | 2,1500 | 2,0500 | 2,1000 | 2,1000 | 18 000 |
| 13 janv. 2023 | 2,1000 | 2,1600 | 2,0900 | 2,1600 | 2,1600 | 129 200 |
| 12 janv. 2023 | 2,0500 | 2,1500 | 1,9900 | 2,1000 | 2,1000 | 55 100 |
| 11 janv. 2023 | 1,7400 | 2,1900 | 1,7400 | 2,0000 | 2,0000 | 111 400 |
| 10 janv. 2023 | 1,7600 | 1,8400 | 1,7500 | 1,7700 | 1,7700 | 24 500 |
| 09 janv. 2023 | 1,8500 | 1,8500 | 1,7700 | 1,7700 | 1,7700 | 19 800 |
| 06 janv. 2023 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,7900 | 2 400 |
| 05 janv. 2023 | 1,7500 | 1,8400 | 1,7500 | 1,8400 | 1,8400 | 19 900 |
| 04 janv. 2023 | 1,8300 | 1,8650 | 1,7500 | 1,7500 | 1,7500 | 14 900 |
| 03 janv. 2023 | 1,9500 | 1,9500 | 1,7500 | 1,8200 | 1,8200 | 48 700 |
| 30 déc. 2022 | 1,8800 | 1,9300 | 1,8500 | 1,8800 | 1,8800 | 31 800 |
| 29 déc. 2022 | 1,7600 | 1,9200 | 1,7600 | 1,8400 | 1,8400 | 34 100 |
| 28 déc. 2022 | 1,5600 | 1,7900 | 1,5600 | 1,7500 | 1,7500 | 45 500 |
| 23 déc. 2022 | 1,6500 | 1,8300 | 1,6500 | 1,7500 | 1,7500 | 172 700 |
| 22 déc. 2022 | 1,5000 | 1,6800 | 1,5000 | 1,6500 | 1,6500 | 187 800 |
| 21 déc. 2022 | 1,4900 | 1,6000 | 1,4900 | 1,6000 | 1,6000 | 90 600 |
| 20 déc. 2022 | 1,5000 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 58 200 |
| 19 déc. 2022 | 1,5000 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 100 000 |
| 16 déc. 2022 | 1,4500 | 1,5000 | 1,4400 | 1,5000 | 1,5000 | 8 100 |
| 15 déc. 2022 | 1,4700 | 1,5200 | 1,4550 | 1,5200 | 1,5200 | 20 100 |
| 14 déc. 2022 | 1,4800 | 1,5100 | 1,4000 | 1,4500 | 1,4500 | 469 000 |
| 13 déc. 2022 | 1,4800 | 1,4900 | 1,4000 | 1,4000 | 1,4000 | 75 100 |
| 12 déc. 2022 | 1,5300 | 1,5800 | 1,4800 | 1,4800 | 1,4800 | 137 500 |
| 09 déc. 2022 | 1,5800 | 1,5800 | 1,5500 | 1,5600 | 1,5600 | 40 700 |
| 08 déc. 2022 | 1,5700 | 1,5900 | 1,5700 | 1,5800 | 1,5800 | 2 900 |
| 07 déc. 2022 | 1,5400 | 1,5900 | 1,5400 | 1,5500 | 1,5500 | 11 200 |
| 06 déc. 2022 | 1,5500 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | 2 800 |
| 05 déc. 2022 | 1,5800 | 1,6000 | 1,5400 | 1,5800 | 1,5800 | 23 300 |
| 02 déc. 2022 | 1,5700 | 1,5900 | 1,5600 | 1,5900 | 1,5900 | 1 900 |
| 01 déc. 2022 | 1,5300 | 1,5700 | 1,5300 | 1,5500 | 1,5500 | 17 500 |
| 30 nov. 2022 | 1,6000 | 1,6500 | 1,5600 | 1,5600 | 1,5600 | 69 100 |
| 29 nov. 2022 | 1,5600 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 23 900 |
| 28 nov. 2022 | 1,5400 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | 10 200 |
| 25 nov. 2022 | 1,6000 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 5 300 |
| 24 nov. 2022 | 1,5500 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | 3 700 |
| 23 nov. 2022 | 1,5800 | 1,5800 | 1,5500 | 1,5700 | 1,5700 | 12 200 |
| 22 nov. 2022 | 1,5500 | 1,5800 | 1,5500 | 1,5800 | 1,5800 | 11 000 |
| 21 nov. 2022 | 1,5800 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 7 400 |
| 18 nov. 2022 | 1,5800 | 1,5800 | 1,5600 | 1,5600 | 1,5600 | 7 000 |
| 17 nov. 2022 | 1,5500 | 1,5600 | 1,5500 | 1,5500 | 1,5500 | 11 300 |
| 16 nov. 2022 | 1,5700 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 21 100 |
| 15 nov. 2022 | 1,7500 | 1,7500 | 1,5600 | 1,6100 | 1,6100 | 50 100 |
| 14 nov. 2022 | 1,5500 | 1,7500 | 1,5400 | 1,7500 | 1,7500 | 88 700 |
| 11 nov. 2022 | 1,6000 | 1,6000 | 1,5800 | 1,6000 | 1,6000 | 7 200 |
| 10 nov. 2022 | 1,6500 | 1,6500 | 1,5400 | 1,5500 | 1,5500 | 44 700 |
| 09 nov. 2022 | 1,5900 | 1,6600 | 1,5100 | 1,6500 | 1,6500 | 57 100 |
| 08 nov. 2022 | 1,6200 | 1,6500 | 1,6000 | 1,6100 | 1,6100 | 52 400 |
| 07 nov. 2022 | 1,6300 | 1,6500 | 1,6300 | 1,6500 | 1,6500 | 30 600 |
| 04 nov. 2022 | 1,6800 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 44 200 |
| 03 nov. 2022 | 1,6600 | 1,6600 | 1,6500 | 1,6500 | 1,6500 | 14 300 |
| 02 nov. 2022 | 1,6600 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 9 200 |
| 01 nov. 2022 | 1,7300 | 1,7500 | 1,6600 | 1,6600 | 1,6600 | 56 500 |
| 31 oct. 2022 | 1,7200 | 1,9200 | 1,7200 | 1,7800 | 1,7800 | 57 500 |
| 28 oct. 2022 | 1,7200 | 1,7200 | 1,7100 | 1,7100 | 1,7100 | 1 400 |
| 27 oct. 2022 | 1,7800 | 1,8700 | 1,7100 | 1,7500 | 1,7500 | 14 000 |
| 26 oct. 2022 | 1,7000 | 1,9000 | 1,6900 | 1,6900 | 1,6900 | 21 600 |
| 25 oct. 2022 | 1,7800 | 1,7800 | 1,7300 | 1,7700 | 1,7700 | 4 800 |
| 24 oct. 2022 | 1,7000 | 1,7000 | 1,6500 | 1,6800 | 1,6800 | 14 100 |
| 21 oct. 2022 | 1,8500 | 1,8500 | 1,6700 | 1,7800 | 1,7800 | 37 000 |
| 20 oct. 2022 | 1,7200 | 1,7900 | 1,7000 | 1,7300 | 1,7300 | 15 400 |
| 19 oct. 2022 | 1,7900 | 1,8500 | 1,6600 | 1,7200 | 1,7200 | 22 100 |
| 18 oct. 2022 | 2,0100 | 2,0500 | 1,7800 | 1,8100 | 1,8100 | 12 300 |
| 17 oct. 2022 | 2,0000 | 2,2400 | 1,9700 | 2,0100 | 2,0100 | 29 100 |
| 14 oct. 2022 | 1,7100 | 2,0000 | 1,7100 | 1,9700 | 1,9700 | 54 200 |
| 13 oct. 2022 | 1,7200 | 1,9600 | 1,7200 | 1,7400 | 1,7400 | 23 900 |
| 12 oct. 2022 | 1,6100 | 1,7500 | 1,6100 | 1,6200 | 1,6200 | 800 |
| 11 oct. 2022 | 1,7700 | 1,7700 | 1,6100 | 1,6100 | 1,6100 | 8 300 |
| 07 oct. 2022 | 1,6200 | 1,6900 | 1,6200 | 1,6500 | 1,6500 | 23 800 |
| 06 oct. 2022 | 1,6500 | 1,7200 | 1,6200 | 1,6200 | 1,6200 | 81 400 |
| 05 oct. 2022 | 1,6600 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 10 000 |
| 04 oct. 2022 | 1,8900 | 1,8900 | 1,6200 | 1,6600 | 1,6600 | 79 000 |
| 03 oct. 2022 | 1,7000 | 1,7300 | 1,6300 | 1,6700 | 1,6700 | 25 400 |
| 30 sept. 2022 | 1,5800 | 1,7900 | 1,5800 | 1,6700 | 1,6700 | 19 800 |
| 29 sept. 2022 | 1,7200 | 1,7200 | 1,6300 | 1,6300 | 1,6300 | 24 800 |
| 28 sept. 2022 | 1,8200 | 1,8200 | 1,6800 | 1,6900 | 1,6900 | 52 500 |
| 27 sept. 2022 | 1,8900 | 1,9000 | 1,7000 | 1,7600 | 1,7600 | 42 400 |
| 26 sept. 2022 | 1,8100 | 1,9000 | 1,7500 | 1,7500 | 1,7500 | 38 200 |
| 23 sept. 2022 | 1,8100 | 1,8900 | 1,8000 | 1,8100 | 1,8100 | 21 900 |
| 22 sept. 2022 | 2,0000 | 2,0000 | 1,8800 | 1,8800 | 1,8800 | 96 700 |
| 21 sept. 2022 | 1,9900 | 2,0000 | 1,9900 | 1,9900 | 1,9900 | 4 700 |
| 20 sept. 2022 | 1,9600 | 1,9900 | 1,9500 | 1,9900 | 1,9900 | 8 300 |
| 19 sept. 2022 | 2,0500 | 2,0500 | 1,9500 | 1,9500 | 1,9500 | 3 200 |
| 16 sept. 2022 | 1,9500 | 1,9600 | 1,9500 | 1,9500 | 1,9500 | 121 600 |
| 15 sept. 2022 | 1,9500 | 1,9900 | 1,9500 | 1,9500 | 1,9500 | 12 700 |
| 14 sept. 2022 | 1,9500 | 1,9600 | 1,9500 | 1,9500 | 1,9500 | 6 800 |
| 13 sept. 2022 | 1,9200 | 1,9800 | 1,9200 | 1,9500 | 1,9500 | 16 300 |
| *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...
© 2023 Yahoo. Tous droits réservés.
