Tucows Inc Cl A (TSX: TC )

94.41 CAD +0.92 (+0.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 92.00 96.66 92.00 96.66 31,781 +2.52(+2.68%)
Jan 30, 2019 93.82 94.61 93.78 94.14 1,157 -0.28(-0.30%)
Jan 29, 2019 94.00 94.42 93.92 94.42 2,460 +0.13(+0.14%)
Jan 28, 2019 94.32 94.56 93.47 94.29 2,107 +0.04(+0.04%)
Jan 25, 2019 95.79 95.79 93.77 94.25 1,535 +0.15(+0.16%)
Jan 24, 2019 92.24 96.34 91.15 94.10 30,335 +2.08(+2.26%)
Jan 23, 2019 90.41 92.22 90.41 92.02 2,115 +1.42(+1.57%)
Jan 22, 2019 90.34 91.09 90.25 90.60 1,984 +0.94(+1.05%)
Jan 21, 2019 88.51 89.66 88.51 89.66 1,036 -0.98(-1.08%)
Jan 18, 2019 88.36 90.64 88.36 90.64 3,427 +2.09(+2.36%)
Jan 17, 2019 87.73 88.55 87.00 88.55 40,394 +1.87(+2.16%)
Jan 16, 2019 85.50 86.68 85.50 86.68 2,181 +1.18(+1.38%)
Jan 15, 2019 84.11 85.84 84.11 85.50 1,385 +0.85(+1.00%)
Jan 14, 2019 84.92 85.13 84.14 84.65 1,625 -0.08(-0.09%)
Jan 11, 2019 83.64 85.00 83.64 84.73 1,686 +1.23(+1.47%)
Jan 10, 2019 83.15 83.50 82.72 83.50 1,600 +0.00(+0.00%)
Jan 09, 2019 82.33 83.93 81.90 83.50 1,100 +0.91(+1.10%)
Jan 08, 2019 82.95 83.23 82.53 82.59 1,100 -0.14(-0.17%)
Jan 07, 2019 81.56 83.19 81.53 82.73 2,400 +1.17(+1.43%)
Jan 04, 2019 80.59 81.56 80.59 81.56 400 +1.92(+2.41%)
Jan 03, 2019 79.56 81.28 78.87 79.64 2,500 -2.55(-3.10%)
Jan 02, 2019 78.51 82.89 78.51 82.19 3,390 +0.22(+0.27%)
Dec 31, 2018 81.97 81.97 81.97 0 -1.20(-1.44%)
Dec 28, 2018 82.40 84.11 82.40 83.17 1,746 +1.06(+1.29%)
Dec 27, 2018 81.86 82.24 81.09 82.11 1,207 +1.27(+1.57%)
Dec 24, 2018 80.84 80.84 80.84 0 -1.65(-2.00%)
Dec 21, 2018 81.96 82.49 81.59 82.49 2,200 +1.02(+1.25%)
Dec 20, 2018 82.33 82.36 81.47 81.47 6,419 -0.67(-0.82%)
Dec 19, 2018 83.47 83.85 82.00 82.14 8,100 -1.63(-1.95%)
Dec 18, 2018 82.02 84.28 82.02 83.77 2,870 +0.15(+0.18%)
Dec 17, 2018 83.40 85.18 83.40 83.62 3,591 -1.19(-1.40%)
Dec 14, 2018 85.50 85.67 84.73 84.81 4,854 -0.45(-0.53%)
Dec 13, 2018 85.76 85.76 84.04 85.26 1,559 -0.42(-0.49%)
Dec 12, 2018 83.80 86.84 83.80 85.68 4,850 +2.05(+2.45%)
Dec 11, 2018 81.95 84.43 81.95 83.63 4,125 +1.47(+1.79%)
Dec 10, 2018 77.70 82.34 77.68 82.16 4,316 +5.38(+7.01%)
Dec 07, 2018 76.36 76.88 76.36 76.78 922 +0.62(+0.81%)
Dec 06, 2018 76.00 76.39 75.87 76.16 1,008 -0.16(-0.21%)
Dec 05, 2018 76.10 76.32 76.10 76.32 200 +0.36(+0.47%)
Dec 04, 2018 76.88 76.95 75.96 75.96 1,913 -1.17(-1.52%)
Dec 03, 2018 76.76 77.13 75.02 77.13 2,750 +0.07(+0.09%)
Nov 30, 2018 76.29 77.06 76.15 77.06 2,644 +0.64(+0.84%)
Nov 29, 2018 74.84 76.53 74.48 76.42 2,000 +1.45(+1.93%)
Nov 28, 2018 72.50 75.24 72.20 74.97 3,900 +2.31(+3.18%)
Nov 27, 2018 71.81 72.85 71.54 72.66 2,175 +0.42(+0.58%)
Nov 26, 2018 71.23 72.37 70.92 72.24 1,800 +1.15(+1.62%)
Nov 23, 2018 71.09 71.63 71.09 71.09 900 +0.24(+0.34%)
Nov 22, 2018 71.12 71.12 70.85 70.85 315 -0.40(-0.56%)
Nov 21, 2018 70.73 71.40 70.69 71.25 7,135 +0.25(+0.35%)
Nov 20, 2018 70.60 71.00 68.87 71.00 4,020 +0.27(+0.38%)
Nov 19, 2018 71.68 71.68 69.87 70.73 9,500 -1.08(-1.50%)
Nov 16, 2018 70.35 71.88 70.22 71.81 3,725 -0.64(-0.88%)
Nov 15, 2018 72.50 72.80 71.73 72.45 4,758 -0.40(-0.55%)
Nov 14, 2018 72.92 73.24 72.50 72.85 3,127 -0.19(-0.26%)
Nov 13, 2018 73.10 73.51 72.67 73.04 1,949 +0.08(+0.11%)
Nov 12, 2018 73.08 73.09 72.55 72.96 1,805 -1.76(-2.36%)
Nov 09, 2018 74.02 75.07 73.04 74.72 15,951 -2.69(-3.48%)
Nov 08, 2018 67.55 78.12 67.55 77.41 19,503 +9.80(+14.49%)
Nov 07, 2018 65.75 67.61 65.75 67.61 1,681 +1.72(+2.61%)
Nov 06, 2018 64.50 65.89 64.50 65.89 2,580 +0.32(+0.49%)
Nov 05, 2018 65.65 65.65 65.21 65.57 710 -0.22(-0.33%)
Nov 02, 2018 65.94 66.30 65.76 65.79 1,200 -0.01(-0.02%)
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.