Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tucows Inc Cl A
(NQ:
TCX
)
20.44
-0.61 (-2.90%)
Streaming Delayed Price
Updated: 9:42 AM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
24.55
24.66
23.12
23.12
18,596
-1.37(-5.59%)
Jan 30, 2024
24.12
24.90
24.06
24.49
8,219
-0.04(-0.16%)
Jan 29, 2024
23.43
24.54
23.43
24.53
15,654
+1.01(+4.29%)
Jan 26, 2024
23.17
23.72
22.52
23.52
11,479
+0.73(+3.20%)
Jan 25, 2024
23.75
23.75
22.79
22.79
9,280
-0.26(-1.13%)
Jan 24, 2024
24.47
24.52
22.85
23.05
18,027
-0.87(-3.64%)
Jan 23, 2024
24.09
24.09
23.08
23.92
14,862
+0.12(+0.50%)
Jan 22, 2024
22.75
24.03
22.73
23.80
19,292
+1.23(+5.45%)
Jan 19, 2024
22.69
23.05
22.24
22.57
13,440
+0.14(+0.62%)
Jan 18, 2024
22.15
22.88
22.15
22.43
13,517
+0.08(+0.36%)
Jan 17, 2024
20.81
22.38
20.73
22.35
25,451
+0.91(+4.24%)
Jan 16, 2024
21.58
21.58
21.07
21.44
22,630
-0.58(-2.63%)
Jan 12, 2024
22.15
23.45
21.86
22.02
27,970
+0.44(+2.04%)
Jan 11, 2024
22.19
23.07
21.31
21.58
21,028
-0.80(-3.57%)
Jan 10, 2024
23.74
24.02
21.41
22.38
23,794
+0.24(+1.08%)
Jan 09, 2024
23.41
23.41
22.06
22.14
17,689
-1.76(-7.36%)
Jan 08, 2024
23.39
24.11
23.34
23.90
16,008
+0.09(+0.38%)
Jan 05, 2024
24.08
24.77
23.15
23.81
57,754
-0.42(-1.73%)
Jan 04, 2024
23.80
25.30
23.40
24.23
58,246
+0.42(+1.76%)
Jan 03, 2024
25.34
25.99
23.66
23.81
39,602
-1.62(-6.37%)
Jan 02, 2024
27.15
27.15
25.24
25.43
30,578
-1.57(-5.81%)
Dec 29, 2023
27.56
28.37
26.73
27.00
56,009
-0.95(-3.40%)
Dec 28, 2023
27.25
28.66
26.07
27.95
30,004
+0.57(+2.08%)
Dec 27, 2023
25.73
27.49
25.64
27.38
28,633
+1.95(+7.67%)
Dec 26, 2023
24.76
25.74
24.52
25.43
20,641
+0.21(+0.83%)
Dec 22, 2023
24.02
25.44
23.88
25.22
28,704
+1.24(+5.17%)
Dec 21, 2023
24.01
25.07
23.52
23.98
37,573
+0.13(+0.55%)
Dec 20, 2023
24.78
25.39
23.68
23.85
50,658
-0.69(-2.81%)
Dec 19, 2023
24.36
25.12
23.81
24.54
49,265
+0.19(+0.78%)
Dec 18, 2023
25.12
25.19
23.86
24.35
25,319
-0.76(-3.03%)
Dec 15, 2023
26.04
26.04
24.47
25.11
66,010
-0.63(-2.45%)
Dec 14, 2023
25.00
26.35
24.98
25.74
53,874
+0.88(+3.54%)
Dec 13, 2023
24.10
25.00
23.33
24.86
58,474
+0.96(+4.02%)
Dec 12, 2023
23.61
24.14
23.55
23.90
12,670
-0.16(-0.67%)
Dec 11, 2023
23.84
24.51
23.44
24.06
27,539
+0.25(+1.05%)
Dec 08, 2023
24.60
24.63
23.52
23.81
36,494
-0.79(-3.21%)
Dec 07, 2023
23.75
24.60
23.65
24.60
28,003
+1.22(+5.22%)
Dec 06, 2023
23.44
24.44
23.10
23.38
29,086
+0.07(+0.30%)
Dec 05, 2023
22.76
23.52
22.45
23.31
26,050
+0.51(+2.24%)
Dec 04, 2023
22.01
23.00
22.01
22.80
27,247
+0.47(+2.10%)
Dec 01, 2023
21.64
22.57
21.54
22.33
39,501
+1.12(+5.28%)
Nov 30, 2023
21.46
21.46
20.96
21.21
31,558
-0.33(-1.53%)
Nov 29, 2023
22.20
22.68
21.17
21.54
40,286
-0.35(-1.60%)
Nov 28, 2023
20.81
22.33
20.81
21.89
34,573
+0.72(+3.40%)
Nov 27, 2023
20.46
21.46
20.40
21.17
21,926
+0.72(+3.52%)
Nov 24, 2023
20.78
21.00
20.34
20.45
7,239
-0.52(-2.48%)
Nov 22, 2023
21.12
21.32
20.83
20.97
24,929
+0.09(+0.43%)
Nov 21, 2023
21.03
21.14
20.49
20.88
25,030
-0.46(-2.16%)
Nov 20, 2023
21.36
21.67
21.09
21.34
32,984
+0.27(+1.28%)
Nov 17, 2023
21.14
21.36
20.81
21.07
25,960
+0.18(+0.86%)
Nov 16, 2023
21.16
21.16
20.60
20.89
25,878
-0.23(-1.09%)
Nov 15, 2023
20.50
21.56
20.50
21.12
46,933
+0.62(+3.02%)
Nov 14, 2023
21.00
21.41
19.90
20.50
71,771
+0.33(+1.64%)
Nov 13, 2023
19.00
20.33
18.80
20.17
36,429
+0.99(+5.16%)
Nov 10, 2023
19.89
19.89
18.98
19.18
31,412
+0.17(+0.89%)
Nov 09, 2023
19.34
19.34
18.70
19.01
27,005
-0.30(-1.55%)
Nov 08, 2023
19.78
19.87
18.69
19.31
27,778
-0.59(-2.96%)
Nov 07, 2023
19.64
20.14
19.46
19.90
25,324
-0.24(-1.19%)
Nov 06, 2023
19.76
21.20
19.02
20.14
62,446
+0.70(+3.57%)
Nov 03, 2023
16.92
19.48
16.70
19.45
82,135
+2.98(+18.06%)
Nov 02, 2023
15.81
16.51
15.80
16.47
43,361
+0.73(+4.64%)
Nov 01, 2023
16.80
17.09
15.65
15.74
69,182
-1.15(-6.81%)
Oct 31, 2023
16.76
17.26
16.66
16.89
45,596
+0.07(+0.42%)
Oct 30, 2023
16.78
16.99
16.20
16.82
31,730
+0.13(+0.78%)
Oct 27, 2023
16.94
17.16
16.24
16.69
58,832
-0.66(-3.80%)
Oct 26, 2023
18.17
18.17
17.05
17.35
69,733
-0.69(-3.82%)
Oct 25, 2023
18.81
18.99
17.84
18.04
51,181
-1.11(-5.80%)
Oct 24, 2023
19.70
19.93
18.60
19.15
45,319
-0.34(-1.74%)
Oct 23, 2023
19.23
19.76
18.90
19.49
32,342
+0.45(+2.36%)
Oct 20, 2023
20.33
20.72
18.87
19.04
66,863
-1.21(-5.98%)
Oct 19, 2023
20.22
21.00
19.90
20.25
47,604
+0.20(+1.00%)
Oct 18, 2023
20.23
20.70
19.64
20.05
39,702
-0.55(-2.67%)
Oct 17, 2023
20.54
21.30
19.73
20.60
62,108
-0.16(-0.77%)
Oct 16, 2023
20.25
21.04
20.25
20.76
21,460
+0.57(+2.82%)
Oct 13, 2023
20.17
20.42
19.62
20.19
30,004
+0.05(+0.25%)
Oct 12, 2023
20.55
20.55
19.80
20.14
32,244
-0.44(-2.14%)
Oct 11, 2023
21.06
21.06
19.89
20.58
37,516
-0.52(-2.46%)
Oct 10, 2023
20.50
21.56
20.50
21.10
35,676
+1.38(+7.00%)
Oct 09, 2023
19.74
20.15
19.63
19.72
26,396
+0.05(+0.25%)
Oct 06, 2023
19.52
20.29
19.33
19.67
29,890
-0.03(-0.15%)
Oct 05, 2023
19.10
19.84
18.25
19.70
60,197
+0.67(+3.52%)
Oct 04, 2023
19.50
19.66
18.93
19.03
50,688
-0.20(-1.04%)
Oct 03, 2023
19.55
19.92
19.03
19.23
28,382
-0.58(-2.93%)
Oct 02, 2023
20.14
20.21
19.37
19.81
20,495
-0.60(-2.94%)
Sep 29, 2023
20.34
20.92
20.04
20.41
23,507
+0.42(+2.10%)
Sep 28, 2023
19.36
20.27
19.30
19.99
34,097
+0.88(+4.60%)
Sep 27, 2023
18.92
19.49
18.77
19.11
30,796
-0.15(-0.78%)
Sep 26, 2023
19.27
19.35
18.84
19.26
66,156
-0.16(-0.82%)
Sep 25, 2023
19.82
19.54
19.20
19.42
48,832
-0.34(-1.72%)
Sep 22, 2023
19.55
20.16
19.05
19.76
44,207
+0.21(+1.07%)
Sep 21, 2023
19.37
19.76
19.04
19.55
30,729
-0.11(-0.56%)
Sep 20, 2023
20.38
20.45
19.43
19.66
46,435
-0.86(-4.19%)
Sep 19, 2023
22.67
22.83
20.08
20.52
26,526
-1.84(-8.23%)
Sep 18, 2023
23.30
23.36
22.36
22.36
24,973
-0.80(-3.45%)
Sep 15, 2023
22.86
23.41
21.93
23.16
53,931
+0.39(+1.71%)
Sep 14, 2023
22.03
22.85
21.81
22.77
28,565
+0.86(+3.93%)
Sep 13, 2023
21.01
22.78
20.97
21.91
39,795
+0.95(+4.53%)
Sep 12, 2023
20.27
21.06
20.27
20.96
27,090
+0.41(+2.00%)
Sep 11, 2023
20.57
20.87
19.79
20.55
18,697
+0.45(+2.24%)
Sep 08, 2023
19.96
20.27
19.41
20.10
25,661
+0.32(+1.62%)
Sep 07, 2023
19.92
20.73
19.64
19.78
55,921
-0.51(-2.51%)
Sep 06, 2023
21.21
21.43
19.39
20.29
50,601
-1.33(-6.15%)
Sep 05, 2023
24.40
24.40
21.22
21.62
42,383
-2.89(-11.79%)
Sep 01, 2023
23.81
24.62
23.55
24.51
46,069
+0.86(+3.64%)
Aug 31, 2023
23.90
24.48
23.39
23.65
51,961
-0.10(-0.42%)
Aug 30, 2023
23.93
24.17
23.64
23.75
22,612
-0.14(-0.59%)
Aug 29, 2023
22.74
23.89
22.39
23.89
35,996
+1.22(+5.38%)
Aug 28, 2023
22.83
23.21
22.00
22.67
27,174
-0.07(-0.31%)
Aug 25, 2023
24.60
24.60
22.59
22.74
76,594
-1.73(-7.07%)
Aug 24, 2023
23.36
24.60
22.47
24.47
72,553
+1.38(+5.98%)
Aug 23, 2023
21.59
23.13
21.43
23.09
48,391
+1.82(+8.56%)
Aug 22, 2023
20.97
21.65
20.73
21.27
39,933
+0.53(+2.56%)
Aug 21, 2023
20.16
20.84
19.55
20.74
35,852
+0.62(+3.08%)
Aug 18, 2023
19.08
20.48
19.04
20.12
44,419
+0.61(+3.13%)
Aug 17, 2023
21.45
21.45
18.91
19.51
90,561
-1.91(-8.92%)
Aug 16, 2023
20.87
21.65
20.47
21.42
32,572
+0.65(+3.13%)
Aug 15, 2023
20.88
21.09
20.57
20.77
31,325
-0.14(-0.67%)
Aug 14, 2023
20.31
21.03
20.18
20.91
19,768
+0.43(+2.10%)
Aug 11, 2023
20.26
20.87
20.10
20.48
26,781
-0.22(-1.06%)
Aug 10, 2023
20.51
20.98
20.18
20.70
46,722
+0.17(+0.83%)
Aug 09, 2023
20.99
21.32
20.42
20.53
76,805
-0.62(-2.93%)
Aug 08, 2023
22.99
23.18
21.00
21.15
52,388
-2.28(-9.73%)
Aug 07, 2023
24.19
24.27
23.28
23.43
69,887
-0.66(-2.74%)
Aug 04, 2023
25.95
26.45
23.75
24.09
41,953
-2.24(-8.51%)
Aug 03, 2023
26.51
27.25
25.43
26.33
37,201
-0.66(-2.45%)
Aug 02, 2023
30.23
30.44
26.50
26.99
53,766
-3.71(-12.08%)
Aug 01, 2023
30.77
31.62
29.96
30.70
51,678
-0.19(-0.62%)
Jul 31, 2023
29.04
31.18
29.04
30.89
27,812
+2.02(+7.00%)
Jul 28, 2023
29.04
29.20
28.42
28.87
25,994
+0.15(+0.52%)
Jul 27, 2023
29.16
29.42
28.46
28.72
31,954
+0.00(+0.00%)
Jul 26, 2023
28.07
29.39
28.07
28.72
29,421
+0.44(+1.56%)
Jul 25, 2023
28.41
28.55
27.91
28.28
30,108
-0.09(-0.32%)
Jul 24, 2023
27.69
28.90
27.24
28.37
40,457
+0.68(+2.46%)
Jul 21, 2023
28.28
28.38
27.21
27.69
24,692
-0.45(-1.60%)
Jul 20, 2023
29.63
29.63
27.49
28.14
22,006
-1.85(-6.17%)
Jul 19, 2023
30.14
30.80
29.61
29.99
37,567
-0.08(-0.27%)
Jul 18, 2023
30.55
30.68
29.42
30.07
27,502
-0.41(-1.35%)
Jul 17, 2023
29.94
30.92
29.79
30.48
28,928
+0.62(+2.08%)
Jul 14, 2023
29.87
30.26
29.61
29.86
23,084
-0.03(-0.10%)
Jul 13, 2023
30.00
30.52
29.64
29.89
32,334
-0.01(-0.03%)
Jul 12, 2023
30.51
30.56
29.47
29.90
40,635
-0.20(-0.66%)
Jul 11, 2023
29.53
30.24
29.04
30.10
32,758
+0.59(+2.00%)
Jul 10, 2023
30.84
31.00
29.26
29.51
51,345
-1.36(-4.41%)
Jul 07, 2023
29.67
30.96
29.48
30.87
95,418
+0.99(+3.31%)
Jul 06, 2023
28.71
30.00
28.27
29.88
75,264
+1.11(+3.86%)
Jul 05, 2023
28.50
29.15
28.37
28.77
59,919
+0.09(+0.31%)
Jul 03, 2023
27.72
28.83
27.72
28.68
32,831
+0.94(+3.39%)
Jun 30, 2023
26.98
28.24
26.87
27.74
55,331
+0.96(+3.58%)
Jun 29, 2023
25.23
26.90
25.23
26.78
41,739
+1.62(+6.44%)
Jun 28, 2023
24.99
26.01
24.41
25.16
181,604
+0.07(+0.28%)
Jun 27, 2023
25.17
25.34
24.10
25.09
74,384
+0.00(+0.00%)
Jun 26, 2023
27.92
28.32
24.71
25.09
99,368
-2.91(-10.39%)
Jun 23, 2023
27.41
28.86
27.41
28.00
281,852
+0.04(+0.14%)
Jun 22, 2023
28.10
28.44
27.10
27.96
52,097
-0.35(-1.24%)
Jun 21, 2023
30.82
30.83
28.31
28.31
41,469
-2.57(-8.32%)
Jun 20, 2023
31.49
33.00
30.77
30.88
84,826
-0.51(-1.62%)
Jun 16, 2023
29.91
31.39
29.39
31.39
76,403
+1.96(+6.66%)
Jun 15, 2023
29.53
31.36
29.20
29.43
57,462
+2.58(+9.61%)
May 08, 2023
27.45
27.94
26.30
26.85
125,419
-0.56(-2.04%)
May 05, 2023
23.59
28.80
23.29
27.41
213,518
+4.63(+20.32%)
May 04, 2023
22.29
23.11
22.29
22.78
59,916
+0.37(+1.65%)
May 03, 2023
22.14
23.81
21.90
22.41
67,537
+0.30(+1.36%)
May 02, 2023
21.66
22.34
20.81
22.11
77,912
+0.50(+2.31%)
May 01, 2023
22.40
22.49
20.61
21.61
55,833
-0.78(-3.48%)
Apr 28, 2023
23.56
23.72
22.31
22.39
49,694
-1.15(-4.89%)
Apr 27, 2023
22.62
23.95
22.53
23.54
62,570
+0.97(+4.30%)
Apr 26, 2023
22.32
22.69
21.15
22.57
74,986
+0.46(+2.08%)
Apr 25, 2023
21.90
23.09
21.70
22.11
59,768
+0.08(+0.36%)
Apr 24, 2023
22.19
22.75
21.13
22.03
52,887
-0.17(-0.77%)
Apr 21, 2023
20.80
22.41
20.75
22.20
109,561
+1.37(+6.58%)
Apr 20, 2023
20.37
20.90
19.83
20.83
58,930
+0.34(+1.66%)
Apr 19, 2023
20.32
21.22
20.00
20.49
63,319
-0.03(-0.15%)
Apr 18, 2023
19.45
20.63
19.30
20.52
47,693
+1.23(+6.38%)
Apr 17, 2023
19.03
19.43
18.61
19.29
45,528
+0.17(+0.89%)
Apr 14, 2023
19.59
19.59
18.52
19.12
111,088
-0.52(-2.65%)
Apr 13, 2023
18.38
20.11
18.29
19.64
69,850
+1.40(+7.68%)
Apr 12, 2023
18.14
18.36
18.00
18.24
68,185
+0.19(+1.05%)
Apr 11, 2023
17.30
18.15
17.21
18.05
67,944
+0.77(+4.46%)
Apr 10, 2023
17.00
17.86
16.79
17.28
62,001
+0.18(+1.05%)
Apr 06, 2023
16.57
17.16
16.41
17.10
88,329
+0.31(+1.85%)
Apr 05, 2023
17.04
17.09
16.50
16.79
68,763
-0.23(-1.35%)
Apr 04, 2023
17.90
17.90
16.03
17.02
170,598
-0.88(-4.92%)
Apr 03, 2023
19.23
19.84
17.75
17.90
106,484
-1.55(-7.97%)
Mar 31, 2023
18.69
19.49
18.48
19.45
126,125
+0.73(+3.90%)
Mar 30, 2023
19.52
19.72
18.00
18.72
157,138
-0.65(-3.36%)
Mar 29, 2023
20.98
21.12
19.05
19.37
122,825
-1.58(-7.54%)
Mar 28, 2023
23.26
23.26
20.79
20.95
65,503
-2.41(-10.32%)
Mar 27, 2023
24.87
24.99
23.23
23.36
82,427
-1.43(-5.77%)
Mar 24, 2023
24.31
25.55
24.31
24.79
43,575
+0.45(+1.85%)
Mar 23, 2023
23.41
24.47
23.41
24.34
53,048
+1.08(+4.64%)
Mar 22, 2023
23.29
24.27
23.13
23.26
42,137
-0.02(-0.09%)
Mar 21, 2023
22.62
23.38
22.18
23.28
43,433
+0.92(+4.11%)
Mar 20, 2023
22.97
22.97
22.18
22.36
72,595
-0.49(-2.14%)
Mar 17, 2023
23.68
23.93
22.85
22.85
82,319
-1.01(-4.23%)
Mar 16, 2023
23.96
25.02
23.73
23.86
68,303
-0.26(-1.08%)
Mar 15, 2023
22.25
24.18
22.04
24.12
59,559
+1.46(+6.44%)
Mar 14, 2023
23.57
23.57
22.23
22.66
100,565
-0.50(-2.16%)
Mar 13, 2023
22.27
23.58
22.01
23.16
81,023
+0.61(+2.71%)
Mar 10, 2023
23.05
23.05
22.19
22.55
72,920
-0.62(-2.68%)
Mar 09, 2023
23.34
23.70
22.72
23.17
56,424
-0.36(-1.53%)
Mar 08, 2023
22.63
23.59
22.35
23.53
34,762
+1.00(+4.44%)
Mar 07, 2023
23.14
23.30
22.22
22.53
46,865
-0.54(-2.34%)
Mar 06, 2023
23.76
24.35
22.97
23.07
70,561
-0.83(-3.47%)
Mar 03, 2023
21.96
24.05
21.87
23.90
151,562
+2.15(+9.89%)
Mar 02, 2023
21.36
22.07
20.88
21.75
152,994
+0.09(+0.42%)
Mar 01, 2023
23.21
23.86
21.58
21.66
142,573
-1.46(-6.31%)
Feb 28, 2023
23.20
23.82
22.91
23.12
130,795
-0.27(-1.15%)
Feb 27, 2023
24.43
24.43
23.20
23.39
119,745
-0.85(-3.51%)
Feb 24, 2023
24.85
24.85
23.47
24.24
158,992
-0.84(-3.35%)
Feb 23, 2023
26.15
26.81
25.00
25.08
118,508
-0.56(-2.18%)
Feb 22, 2023
29.42
29.59
25.60
25.64
126,844
-3.95(-13.35%)
Feb 21, 2023
29.81
30.05
28.87
29.59
118,437
-0.69(-2.28%)
Feb 17, 2023
33.38
33.38
29.84
30.28
55,150
-2.89(-8.71%)
Feb 16, 2023
35.12
35.66
33.15
33.17
67,552
-2.82(-7.84%)
Feb 15, 2023
33.70
36.13
33.31
35.99
49,809
+2.15(+6.35%)
Feb 14, 2023
33.25
34.44
33.25
33.84
42,063
-0.05(-0.15%)
Feb 13, 2023
33.08
34.75
32.98
33.89
42,437
+0.57(+1.71%)
Feb 10, 2023
32.62
33.45
31.62
33.32
63,064
+0.66(+2.02%)
Feb 09, 2023
34.27
35.33
32.66
32.66
46,938
-0.89(-2.65%)
Feb 08, 2023
33.23
33.84
33.06
33.55
40,962
-0.22(-0.65%)
Feb 07, 2023
34.10
34.40
32.92
33.77
42,089
-0.56(-1.63%)
Feb 06, 2023
35.82
36.79
34.24
34.33
63,035
-1.97(-5.43%)
Feb 03, 2023
34.15
36.62
34.13
36.30
69,521
+1.82(+5.28%)
Feb 02, 2023
34.11
35.99
33.66
34.48
175,331
+0.98(+2.93%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.