Tucows Inc Cl A (TSX: TC )

39.67 -0.64 (-1.59%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 100.98 101.33 99.46 100.50 24,117 -0.35(-0.35%)
Jan 28, 2022 98.10 101.11 98.10 100.85 20,703 +3.26(+3.34%)
Jan 27, 2022 97.00 99.53 96.87 97.59 16,278 -0.43(-0.44%)
Jan 26, 2022 98.47 99.64 97.74 98.02 13,791 -1.13(-1.14%)
Jan 25, 2022 99.59 100.24 96.62 99.15 15,528 -1.23(-1.23%)
Jan 24, 2022 98.24 100.70 98.24 100.38 4,420 +0.69(+0.69%)
Jan 21, 2022 100.51 100.65 99.40 99.69 4,339 -0.80(-0.80%)
Jan 20, 2022 100.45 100.89 100.08 100.49 6,076 +0.05(+0.05%)
Jan 19, 2022 100.55 101.82 99.55 100.44 9,933 -0.11(-0.11%)
Jan 18, 2022 102.83 102.83 100.04 100.55 8,570 -2.83(-2.74%)
Jan 17, 2022 103.64 103.64 103.38 103.38 234 +1.23(+1.20%)
Jan 14, 2022 100.38 102.15 100.22 102.15 4,688 +2.04(+2.04%)
Jan 13, 2022 101.37 101.37 100.11 100.11 1,648 -0.68(-0.67%)
Jan 12, 2022 100.75 101.37 98.96 100.79 19,762 +0.60(+0.60%)
Jan 11, 2022 103.42 103.42 100.19 100.19 17,955 -3.40(-3.28%)
Jan 10, 2022 101.75 103.88 101.42 103.59 4,891 +0.18(+0.17%)
Jan 07, 2022 104.16 105.10 103.41 103.41 6,474 -0.79(-0.76%)
Jan 06, 2022 105.91 105.91 103.80 104.20 4,179 -1.36(-1.29%)
Jan 05, 2022 101.50 105.56 101.50 105.56 5,472 +0.19(+0.18%)
Jan 04, 2022 103.66 106.00 103.66 105.37 6,976 -0.84(-0.79%)
Dec 31, 2021 106.21 106.21 106.21 0 -0.99(-0.92%)
Dec 30, 2021 107.23 109.30 105.96 107.20 10,490 +0.99(+0.93%)
Dec 29, 2021 107.69 107.69 105.16 106.21 4,610 -1.04(-0.97%)
Dec 23, 2021 107.25 107.25 107.25 0 +0.48(+0.45%)
Dec 22, 2021 106.77 106.77 106.77 106.77 100 +0.99(+0.94%)
Dec 21, 2021 105.43 105.78 105.17 105.78 2,202 +1.70(+1.63%)
Dec 20, 2021 104.00 104.08 104.00 104.08 350 -3.20(-2.98%)
Dec 17, 2021 106.35 108.14 106.35 107.28 5,522 +3.48(+3.35%)
Dec 16, 2021 106.85 106.85 103.63 103.80 6,141 -3.10(-2.90%)
Dec 15, 2021 106.03 106.99 104.88 106.90 4,410 +0.19(+0.18%)
Dec 14, 2021 106.47 106.71 106.47 106.71 1,300 -0.24(-0.22%)
Dec 13, 2021 106.85 106.99 105.81 106.95 1,100 +1.65(+1.57%)
Dec 10, 2021 107.57 107.57 105.09 105.30 1,610 -2.95(-2.73%)
Dec 09, 2021 108.10 108.25 108.07 108.25 1,100 -0.62(-0.57%)
Dec 08, 2021 106.80 109.42 106.80 108.87 2,258 +2.24(+2.10%)
Dec 07, 2021 107.14 107.14 105.75 106.63 541 +0.65(+0.61%)
Dec 06, 2021 104.00 105.98 104.00 105.98 2,864 +2.83(+2.74%)
Dec 03, 2021 104.90 105.58 103.14 103.15 850 -3.11(-2.93%)
Dec 02, 2021 102.66 107.09 102.66 106.26 977 +4.78(+4.71%)
Dec 01, 2021 103.90 103.90 101.37 101.48 8,258 -3.11(-2.97%)
Nov 30, 2021 105.43 105.95 104.43 104.59 8,461 -1.08(-1.02%)
Nov 29, 2021 105.38 105.67 105.05 105.67 2,464 -3.22(-2.96%)
Nov 26, 2021 106.68 108.89 104.08 108.89 5,871 +2.03(+1.90%)
Nov 25, 2021 105.46 106.86 105.46 106.86 315 +0.05(+0.05%)
Nov 24, 2021 108.03 108.37 106.03 106.81 4,521 -2.70(-2.47%)
Nov 23, 2021 110.02 110.02 108.84 109.51 860 -1.25(-1.13%)
Nov 22, 2021 116.94 116.94 110.76 110.76 4,424 -0.89(-0.80%)
Nov 19, 2021 112.17 113.22 111.65 111.65 1,820 -1.90(-1.67%)
Nov 18, 2021 113.96 113.96 112.90 113.55 606 +1.00(+0.89%)
Nov 17, 2021 111.69 113.06 111.69 112.55 3,227 -0.94(-0.83%)
Nov 16, 2021 113.58 114.82 112.95 113.49 5,439 +0.90(+0.80%)
Nov 15, 2021 110.55 112.59 110.55 112.59 4,913 +0.92(+0.82%)
Nov 12, 2021 111.67 111.67 109.94 111.67 1,200 +0.51(+0.46%)
Nov 11, 2021 112.82 115.66 111.16 111.16 8,138 -1.84(-1.63%)
Nov 10, 2021 111.19 113.07 113.00 8,597 +0.76(+0.68%)
Nov 09, 2021 106.36 112.32 106.36 112.24 4,510 +0.25(+0.22%)
Nov 08, 2021 113.32 114.34 110.47 111.99 2,732 -2.41(-2.11%)
Nov 05, 2021 110.00 115.15 110.00 114.40 8,263 +4.60(+4.19%)
Nov 04, 2021 109.79 109.80 108.73 109.80 1,053 +2.25(+2.09%)
Nov 03, 2021 104.67 108.24 104.67 107.55 2,863 +4.05(+3.91%)
Nov 02, 2021 103.50 103.50 103.50 103.50 150 +1.31(+1.28%)
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.