Tucows Inc Cl A (TSX: TC )

102.22 CAD +1.60 (+1.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 66.75 66.75 66.75 23 +0.40(+0.60%)
Jan 30, 2018 66.82 66.82 66.35 733 -0.47(-0.70%)
Jan 29, 2018 67.47 67.50 66.51 66.82 2,173 -0.82(-1.21%)
Jan 26, 2018 67.10 67.64 67.10 67.64 490 -0.15(-0.22%)
Jan 25, 2018 70.00 70.00 67.47 67.79 1,430 -0.38(-0.56%)
Jan 24, 2018 67.50 68.24 67.25 68.17 1,980 +1.01(+1.50%)
Jan 23, 2018 68.92 68.92 67.16 67.16 1,587 +0.20(+0.30%)
Jan 22, 2018 67.95 67.95 66.51 66.96 1,536 -1.18(-1.73%)
Jan 19, 2018 67.27 68.14 67.27 68.14 1,099 +1.59(+2.39%)
Jan 18, 2018 66.85 66.85 66.50 66.55 1,437 -0.30(-0.45%)
Jan 17, 2018 66.87 67.21 66.10 66.85 6,650 +0.75(+1.13%)
Jan 16, 2018 68.94 68.94 64.89 66.10 4,906 -3.46(-4.97%)
Jan 15, 2018 70.35 71.95 69.55 69.56 2,295 +1.03(+1.50%)
Jan 12, 2018 63.76 70.06 63.76 68.53 4,517 +2.38(+3.60%)
Jan 11, 2018 67.46 68.45 62.85 66.15 9,439 -2.24(-3.28%)
Jan 10, 2018 66.22 68.39 66.22 68.39 9,215 -0.15(-0.22%)
Jan 09, 2018 71.00 72.12 66.89 68.54 10,458 -4.32(-5.93%)
Jan 08, 2018 76.59 76.59 69.75 72.86 28,201 -3.65(-4.77%)
Jan 05, 2018 75.55 76.93 75.55 76.51 3,236 +0.01(+0.01%)
Jan 04, 2018 80.50 80.50 75.14 76.50 6,383 -4.30(-5.32%)
Jan 03, 2018 79.00 82.40 78.85 80.80 6,119 +2.00(+2.54%)
Jan 02, 2018 88.59 78.58 78.80 5,251 -9.79(-11.05%)
Dec 29, 2017 88.59 88.59 88.59 0 +1.13(+1.29%)
Dec 28, 2017 87.46 87.46 87.46 87.46 107 -0.03(-0.03%)
Dec 27, 2017 85.41 88.13 85.41 87.49 2,475 +1.20(+1.39%)
Dec 22, 2017 85.28 87.30 85.28 86.29 2,471 +0.90(+1.05%)
Dec 21, 2017 85.99 87.00 85.39 85.39 2,226 -0.32(-0.37%)
Dec 20, 2017 84.30 86.18 84.30 85.71 1,690 +1.70(+2.02%)
Dec 19, 2017 84.26 84.67 84.01 84.01 1,264 +0.36(+0.43%)
Dec 18, 2017 84.28 84.66 83.06 83.65 2,374 +0.95(+1.15%)
Dec 15, 2017 80.94 82.70 80.94 82.70 3,094 +3.57(+4.51%)
Dec 14, 2017 79.77 81.27 79.09 79.13 3,035 -0.64(-0.80%)
Dec 13, 2017 80.10 81.35 79.77 79.77 1,355 +0.13(+0.16%)
Dec 12, 2017 80.49 80.49 79.64 79.64 360 +0.00(+0.00%)
Dec 11, 2017 80.18 80.18 78.90 79.64 2,869 +0.77(+0.98%)
Dec 08, 2017 79.50 79.50 78.87 78.87 520 -0.15(-0.19%)
Dec 07, 2017 80.05 80.50 79.02 79.02 472 -1.32(-1.64%)
Dec 06, 2017 80.34 80.00 80.34 848 +0.34(+0.42%)
Dec 05, 2017 79.50 81.04 79.50 80.00 1,871 -0.63(-0.78%)
Dec 04, 2017 80.63 81.84 80.63 80.63 1,948 -0.07(-0.09%)
Dec 01, 2017 81.66 81.94 80.98 80.70 2,481 -0.97(-1.19%)
Nov 30, 2017 78.00 82.00 78.00 81.67 4,063 +1.81(+2.27%)
Nov 29, 2017 80.09 81.30 77.80 79.86 4,201 -0.76(-0.94%)
Nov 28, 2017 77.95 81.00 77.41 80.62 5,806 +3.62(+4.70%)
Nov 27, 2017 77.60 77.69 76.54 77.00 2,543 -1.40(-1.79%)
Nov 24, 2017 77.66 78.40 77.22 78.40 1,013 +0.41(+0.53%)
Nov 23, 2017 76.55 77.99 76.55 77.99 200 +1.04(+1.36%)
Nov 22, 2017 77.50 77.82 76.94 76.94 7,121 -1.07(-1.38%)
Nov 21, 2017 79.51 79.51 77.34 78.02 7,716 -2.03(-2.54%)
Nov 20, 2017 77.22 80.05 77.22 80.05 5,810 +2.68(+3.46%)
Nov 17, 2017 77.50 78.61 77.26 77.37 1,936 +0.52(+0.68%)
Nov 16, 2017 75.30 77.30 75.30 76.85 4,209 +1.43(+1.90%)
Nov 15, 2017 75.31 76.29 75.19 75.42 1,684 +0.11(+0.15%)
Nov 14, 2017 74.34 75.50 74.34 75.31 1,379 +0.05(+0.07%)
Nov 13, 2017 74.07 75.50 74.00 75.26 4,627 +2.42(+3.32%)
Nov 10, 2017 75.29 75.29 70.46 72.84 9,236 -3.36(-4.41%)
Nov 09, 2017 75.48 76.22 75.48 76.20 5,799 +0.14(+0.18%)
Nov 08, 2017 75.38 76.06 75.33 76.06 5,776 +0.34(+0.45%)
Nov 07, 2017 75.69 75.89 75.30 75.72 6,484 -1.26(-1.64%)
Nov 06, 2017 75.00 77.08 75.00 76.98 9,230 +2.57(+3.45%)
Nov 03, 2017 74.43 74.79 74.02 74.41 3,220 -0.67(-0.89%)
Nov 02, 2017 74.36 75.28 74.00 75.08 1,433 +0.72(+0.97%)
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.