Tucows Inc Cl A (TSX: TC )

25.49 +0.35 (+1.39%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 43.20 45.48 43.20 44.10 67,783 +0.56(+1.29%)
Jan 30, 2023 43.00 44.49 41.75 43.54 115,596 -0.70(-1.58%)
Jan 27, 2023 45.00 45.43 43.33 44.24 158,395 -0.79(-1.75%)
Jan 26, 2023 46.40 46.40 44.75 45.03 50,221 -1.24(-2.68%)
Jan 25, 2023 46.94 47.30 46.19 46.27 36,353 -1.40(-2.94%)
Jan 24, 2023 48.07 49.21 47.46 47.67 36,269 -0.76(-1.57%)
Jan 23, 2023 46.85 48.43 46.85 48.43 23,797 +1.61(+3.44%)
Jan 20, 2023 46.65 48.00 46.33 46.82 25,176 +0.29(+0.62%)
Jan 19, 2023 44.89 46.95 44.48 46.53 65,837 +1.06(+2.33%)
Jan 18, 2023 45.99 46.01 44.77 45.47 14,974 +0.47(+1.04%)
Jan 17, 2023 46.01 47.19 44.61 45.00 21,110 -2.20(-4.66%)
Jan 16, 2023 46.00 48.23 46.00 47.20 6,002 +1.20(+2.61%)
Jan 13, 2023 43.67 46.01 43.67 46.00 28,950 +2.74(+6.33%)
Jan 12, 2023 43.73 44.12 41.55 43.26 35,529 -0.47(-1.07%)
Jan 11, 2023 45.60 46.13 43.05 43.73 47,671 -1.77(-3.89%)
Jan 10, 2023 49.49 50.20 45.49 45.50 149,053 -4.15(-8.36%)
Jan 09, 2023 44.57 51.00 44.57 49.65 201,511 +5.39(+12.18%)
Jan 06, 2023 43.76 45.20 42.93 44.26 195,549 +0.56(+1.28%)
Jan 05, 2023 46.34 46.81 43.63 43.70 102,462 -2.48(-5.37%)
Jan 04, 2023 45.00 46.90 45.00 46.18 101,214 +0.60(+1.32%)
Jan 03, 2023 45.66 46.95 44.70 45.58 40,930 -0.45(-0.98%)
Dec 30, 2022 46.03 0 +0.37(+0.81%)
Dec 29, 2022 43.61 45.84 43.61 45.66 28,286 +2.52(+5.84%)
Dec 28, 2022 43.57 43.67 42.80 43.14 25,274 -0.91(-2.07%)
Dec 23, 2022 44.05 0 +0.18(+0.41%)
Dec 22, 2022 42.87 43.90 42.71 43.87 33,789 +0.46(+1.06%)
Dec 21, 2022 43.69 45.10 43.28 43.41 12,297 +0.15(+0.35%)
Dec 20, 2022 43.00 44.10 42.83 43.26 9,863 +0.66(+1.55%)
Dec 19, 2022 42.50 42.61 40.46 42.60 15,894 -0.02(-0.05%)
Dec 16, 2022 42.31 43.81 42.22 42.62 7,296 -0.08(-0.19%)
Dec 15, 2022 42.76 43.57 42.68 42.70 13,160 -0.87(-2.00%)
Dec 14, 2022 44.68 44.71 43.15 43.57 14,542 -0.70(-1.58%)
Dec 13, 2022 47.38 47.38 44.01 44.27 45,556 -1.15(-2.53%)
Dec 12, 2022 43.61 45.42 43.06 45.42 39,347 +1.92(+4.41%)
Dec 09, 2022 43.00 43.75 41.94 43.50 9,326 +0.50(+1.16%)
Dec 08, 2022 41.36 43.76 41.36 43.00 45,941 +1.43(+3.44%)
Dec 07, 2022 41.14 41.73 40.61 41.57 55,134 +0.42(+1.02%)
Dec 06, 2022 41.16 41.58 40.40 41.15 57,006 -0.77(-1.84%)
Dec 05, 2022 42.25 43.65 41.64 41.92 30,760 -0.38(-0.90%)
Dec 02, 2022 41.74 42.43 41.64 42.30 32,815 +0.55(+1.32%)
Dec 01, 2022 41.40 42.75 40.87 41.75 96,331 +0.41(+0.99%)
Nov 30, 2022 38.48 42.40 38.34 41.34 134,618 +2.51(+6.46%)
Nov 29, 2022 39.66 40.50 38.23 38.83 34,752 -0.84(-2.12%)
Nov 28, 2022 40.31 41.49 38.74 39.67 33,259 -0.64(-1.59%)
Nov 25, 2022 44.73 44.92 40.31 40.31 54,818 -5.44(-11.89%)
Nov 24, 2022 43.34 45.75 43.34 45.75 65,572 +2.41(+5.56%)
Nov 23, 2022 42.14 43.54 42.00 43.34 74,653 +1.23(+2.92%)
Nov 22, 2022 40.61 42.74 40.44 42.11 55,269 +1.50(+3.69%)
Nov 21, 2022 41.22 41.61 39.31 40.61 58,721 -0.57(-1.38%)
Nov 18, 2022 43.08 44.28 41.18 41.18 39,706 -1.31(-3.08%)
Nov 17, 2022 42.60 43.37 41.49 42.49 117,394 -0.30(-0.70%)
Nov 16, 2022 43.01 43.01 42.02 42.79 10,017 -0.71(-1.63%)
Nov 15, 2022 45.22 45.64 43.25 43.50 51,922 -1.00(-2.25%)
Nov 14, 2022 47.27 47.46 44.50 44.50 25,629 -2.82(-5.96%)
Nov 11, 2022 47.65 49.68 47.03 47.32 134,430 +0.16(+0.34%)
Nov 10, 2022 44.50 47.71 44.50 47.16 120,715 +3.52(+8.07%)
Nov 09, 2022 45.08 45.08 43.64 43.64 141,541 -1.51(-3.34%)
Nov 08, 2022 44.13 46.21 43.61 45.15 35,890 +0.58(+1.30%)
Nov 07, 2022 44.97 44.97 40.59 44.57 46,189 -0.59(-1.31%)
Nov 04, 2022 56.76 56.76 44.06 45.16 68,327 -12.93(-22.26%)
Nov 03, 2022 57.01 58.09 56.60 58.09 11,700 +0.29(+0.50%)
Nov 02, 2022 57.78 57.80 10,445 -2.53(-4.19%)
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.