La bourse est fermée

Thinkific Labs Inc. (THNC.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
2,0800-0,0300 (-1,42 %)
À la clôture : 03:59PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 20231,97002,08001,88002,08002,080014 400
02 févr. 20232,10002,21002,08502,11002,11008 800
01 févr. 20231,84002,19001,84002,15002,150029 000
31 janv. 20231,97002,20001,93002,19002,1900107 800
30 janv. 20231,87001,99001,85001,99001,990036 000
27 janv. 20231,75001,85001,75001,83001,830050 900
26 janv. 20231,85001,85001,79001,82001,820016 600
25 janv. 20231,86001,87001,81001,85001,850034 600
24 janv. 20231,95001,95001,85001,88001,88009 100
23 janv. 20231,99002,00001,94001,99001,99008 000
20 janv. 20231,88001,88001,88001,88001,88003 900
19 janv. 20232,00002,00001,88001,88001,880015 300
18 janv. 20232,11002,12001,96002,00002,000028 700
17 janv. 20232,14002,18002,02002,11002,110040 500
16 janv. 20232,15002,15002,05002,10002,100018 000
13 janv. 20232,10002,16002,09002,16002,1600129 200
12 janv. 20232,05002,15001,99002,10002,100055 100
11 janv. 20231,74002,19001,74002,00002,0000111 400
10 janv. 20231,76001,84001,75001,77001,770024 500
09 janv. 20231,85001,85001,77001,77001,770019 800
06 janv. 20231,80001,80001,79001,79001,79002 400
05 janv. 20231,75001,84001,75001,84001,840019 900
04 janv. 20231,83001,86501,75001,75001,750014 900
03 janv. 20231,95001,95001,75001,82001,820048 700
30 déc. 20221,88001,93001,85001,88001,880031 800
29 déc. 20221,76001,92001,76001,84001,840034 100
28 déc. 20221,56001,79001,56001,75001,750045 500
23 déc. 20221,65001,83001,65001,75001,7500172 700
22 déc. 20221,50001,68001,50001,65001,6500187 800
21 déc. 20221,49001,60001,49001,60001,600090 600
20 déc. 20221,50001,50001,49001,50001,500058 200
19 déc. 20221,50001,50001,48001,50001,5000100 000
16 déc. 20221,45001,50001,44001,50001,50008 100
15 déc. 20221,47001,52001,45501,52001,520020 100
14 déc. 20221,48001,51001,40001,45001,4500469 000
13 déc. 20221,48001,49001,40001,40001,400075 100
12 déc. 20221,53001,58001,48001,48001,4800137 500
09 déc. 20221,58001,58001,55001,56001,560040 700
08 déc. 20221,57001,59001,57001,58001,58002 900
07 déc. 20221,54001,59001,54001,55001,550011 200
06 déc. 20221,55001,56001,54001,56001,56002 800
05 déc. 20221,58001,60001,54001,58001,580023 300
02 déc. 20221,57001,59001,56001,59001,59001 900
01 déc. 20221,53001,57001,53001,55001,550017 500
30 nov. 20221,60001,65001,56001,56001,560069 100
29 nov. 20221,56001,60001,55001,55001,550023 900
28 nov. 20221,54001,59001,54001,59001,590010 200
25 nov. 20221,60001,60001,55001,55001,55005 300
24 nov. 20221,55001,56001,54001,56001,56003 700
23 nov. 20221,58001,58001,55001,57001,570012 200
22 nov. 20221,55001,58001,55001,58001,580011 000
21 nov. 20221,58001,58001,55001,55001,55007 400
18 nov. 20221,58001,58001,56001,56001,56007 000
17 nov. 20221,55001,56001,55001,55001,550011 300
16 nov. 20221,57001,58001,55001,55001,550021 100
15 nov. 20221,75001,75001,56001,61001,610050 100
14 nov. 20221,55001,75001,54001,75001,750088 700
11 nov. 20221,60001,60001,58001,60001,60007 200
10 nov. 20221,65001,65001,54001,55001,550044 700
09 nov. 20221,59001,66001,51001,65001,650057 100
08 nov. 20221,62001,65001,60001,61001,610052 400
07 nov. 20221,63001,65001,63001,65001,650030 600
04 nov. 20221,68001,70001,63001,65001,650044 200
03 nov. 20221,66001,66001,65001,65001,650014 300
02 nov. 20221,66001,70001,66001,66001,66009 200
01 nov. 20221,73001,75001,66001,66001,660056 500
31 oct. 20221,72001,92001,72001,78001,780057 500
28 oct. 20221,72001,72001,71001,71001,71001 400
27 oct. 20221,78001,87001,71001,75001,750014 000
26 oct. 20221,70001,90001,69001,69001,690021 600
25 oct. 20221,78001,78001,73001,77001,77004 800
24 oct. 20221,70001,70001,65001,68001,680014 100
21 oct. 20221,85001,85001,67001,78001,780037 000
20 oct. 20221,72001,79001,70001,73001,730015 400
19 oct. 20221,79001,85001,66001,72001,720022 100
18 oct. 20222,01002,05001,78001,81001,810012 300
17 oct. 20222,00002,24001,97002,01002,010029 100
14 oct. 20221,71002,00001,71001,97001,970054 200
13 oct. 20221,72001,96001,72001,74001,740023 900
12 oct. 20221,61001,75001,61001,62001,6200800
11 oct. 20221,77001,77001,61001,61001,61008 300
07 oct. 20221,62001,69001,62001,65001,650023 800
06 oct. 20221,65001,72001,62001,62001,620081 400
05 oct. 20221,66001,70001,65001,65001,650010 000
04 oct. 20221,89001,89001,62001,66001,660079 000
03 oct. 20221,70001,73001,63001,67001,670025 400
30 sept. 20221,58001,79001,58001,67001,670019 800
29 sept. 20221,72001,72001,63001,63001,630024 800
28 sept. 20221,82001,82001,68001,69001,690052 500
27 sept. 20221,89001,90001,70001,76001,760042 400
26 sept. 20221,81001,90001,75001,75001,750038 200
23 sept. 20221,81001,89001,80001,81001,810021 900
22 sept. 20222,00002,00001,88001,88001,880096 700
21 sept. 20221,99002,00001,99001,99001,99004 700
20 sept. 20221,96001,99001,95001,99001,99008 300
19 sept. 20222,05002,05001,95001,95001,95003 200
16 sept. 20221,95001,96001,95001,95001,9500121 600
15 sept. 20221,95001,99001,95001,95001,950012 700
14 sept. 20221,95001,96001,95001,95001,95006 800
13 sept. 20221,92001,98001,92001,95001,950016 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...