Tucows Inc Cl A (TSX: TC )

109.31 CAD +2.68 (+2.51%)
Streaming Delayed Price Updated: 12:33 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.13 40.18 39.38 39.97 4,966 -0.06(-0.15%)
Oct 28, 2016 40.42 40.42 39.95 40.03 1,060 -0.08(-0.20%)
Oct 27, 2016 40.45 40.48 40.06 40.11 853 -0.29(-0.72%)
Oct 26, 2016 40.73 40.73 40.26 40.40 3,429 -0.21(-0.52%)
Oct 25, 2016 41.52 41.52 40.61 40.61 1,433 -0.89(-2.14%)
Oct 24, 2016 40.63 41.55 40.63 41.50 1,682 +1.00(+2.47%)
Oct 21, 2016 39.76 40.64 39.57 40.50 1,204 +1.26(+3.21%)
Oct 20, 2016 39.64 39.67 38.75 39.24 7,835 -0.55(-1.38%)
Oct 19, 2016 39.50 39.87 39.40 39.79 2,107 +0.61(+1.56%)
Oct 18, 2016 40.54 40.54 38.96 39.18 1,445 +0.23(+0.59%)
Oct 17, 2016 39.12 39.23 38.95 38.95 851 -0.69(-1.74%)
Oct 14, 2016 39.63 39.82 39.35 39.64 1,730 +0.58(+1.48%)
Oct 13, 2016 40.50 40.50 39.06 39.06 5,328 -2.05(-4.99%)
Oct 12, 2016 40.32 41.13 40.32 41.11 1,237 +0.06(+0.15%)
Oct 11, 2016 41.50 41.50 40.90 41.05 1,317 -0.67(-1.61%)
Oct 07, 2016 41.72 41.72 41.72 0 +0.17(+0.41%)
Oct 06, 2016 42.80 42.80 41.44 41.55 2,247 -1.25(-2.92%)
Oct 05, 2016 44.09 44.09 42.79 42.80 1,373 -1.25(-2.84%)
Oct 04, 2016 43.97 45.50 43.42 44.05 4,303 +1.15(+2.68%)
Oct 03, 2016 43.00 43.20 42.79 42.90 2,349 +0.90(+2.14%)
Sep 30, 2016 42.00 42.46 41.53 42.00 2,490 -0.28(-0.66%)
Sep 29, 2016 43.42 43.42 41.27 42.28 6,772 -1.22(-2.80%)
Sep 28, 2016 42.00 43.70 42.00 43.50 6,826 +2.31(+5.61%)
Sep 27, 2016 39.25 42.24 39.25 41.19 11,863 +0.88(+2.18%)
Sep 26, 2016 39.00 41.38 39.00 40.31 13,496 +0.32(+0.80%)
Sep 23, 2016 38.31 39.99 38.05 39.99 7,426 +2.61(+6.98%)
Sep 22, 2016 37.53 37.60 37.38 37.38 640 -0.13(-0.35%)
Sep 21, 2016 37.23 37.63 36.68 37.51 3,675 +0.88(+2.40%)
Sep 20, 2016 35.95 36.75 35.95 36.63 1,712 +0.53(+1.47%)
Sep 19, 2016 36.51 36.57 36.10 36.10 4,610 -0.32(-0.88%)
Sep 16, 2016 36.86 36.86 36.22 36.42 2,823 -0.03(-0.08%)
Sep 15, 2016 36.07 36.77 36.07 36.45 7,986 +0.16(+0.44%)
Sep 14, 2016 36.23 36.56 36.21 36.29 724 +0.09(+0.25%)
Sep 13, 2016 36.22 36.36 36.18 36.20 940 -0.27(-0.74%)
Sep 12, 2016 37.23 37.23 36.35 36.47 4,404 +0.54(+1.50%)
Sep 09, 2016 37.16 37.16 35.92 35.93 2,630 -0.61(-1.67%)
Sep 08, 2016 36.96 37.00 36.08 36.54 5,033 +0.48(+1.33%)
Sep 07, 2016 35.50 36.06 35.45 36.06 6,958 +0.84(+2.39%)
Sep 06, 2016 35.44 35.59 35.22 35.22 2,605 -0.48(-1.34%)
Sep 02, 2016 35.70 35.70 35.70 0 +0.00(+0.00%)
Sep 01, 2016 35.70 35.71 35.70 35.70 500 -0.34(-0.94%)
Aug 31, 2016 35.85 36.04 35.85 36.04 441 +0.09(+0.25%)
Aug 30, 2016 35.74 35.95 35.68 35.95 573 +0.38(+1.07%)
Aug 29, 2016 35.67 35.67 35.57 35.57 550 +0.17(+0.48%)
Aug 26, 2016 35.15 35.40 35.00 35.40 9,234 +0.14(+0.40%)
Aug 25, 2016 35.58 35.58 35.26 35.26 500 -0.24(-0.68%)
Aug 24, 2016 35.15 35.58 35.15 35.50 1,400 +0.06(+0.17%)
Aug 23, 2016 35.15 35.62 35.15 35.44 1,300 +0.34(+0.97%)
Aug 22, 2016 35.52 35.52 34.95 35.10 3,023 +0.28(+0.80%)
Aug 19, 2016 34.60 34.88 34.60 34.82 15,455 +0.57(+1.66%)
Aug 18, 2016 34.05 34.25 33.78 34.25 902 -0.18(-0.52%)
Aug 17, 2016 34.68 34.68 34.32 34.43 2,086 -0.25(-0.72%)
Aug 16, 2016 34.79 34.79 34.47 34.68 3,095 -0.26(-0.74%)
Aug 15, 2016 36.49 36.49 34.65 34.94 6,400 -0.56(-1.58%)
Aug 12, 2016 35.03 35.70 35.00 35.50 2,588 +0.49(+1.40%)
Aug 11, 2016 35.11 35.11 35.00 35.01 2,677 -0.17(-0.48%)
Aug 10, 2016 37.79 37.79 33.60 35.18 5,124 -1.11(-3.06%)
Aug 09, 2016 41.15 41.15 35.77 36.29 7,818 -5.18(-12.49%)
Aug 08, 2016 38.37 41.70 38.36 41.47 6,005 +3.14(+8.19%)
Aug 05, 2016 38.32 38.33 37.34 38.33 1,420 +0.72(+1.91%)
Aug 04, 2016 38.02 38.33 37.61 37.61 973 -0.12(-0.32%)
Aug 03, 2016 39.10 39.10 37.50 37.73 1,215 -0.13(-0.34%)
Aug 02, 2016 39.30 39.30 37.86 37.86 1,201 -1.39(-3.54%)
Jul 29, 2016 39.25 39.25 39.25 0 -0.23(-0.58%)
Jul 28, 2016 37.99 39.49 37.00 39.48 4,281 +1.53(+4.03%)
Jul 27, 2016 38.14 38.18 37.95 37.95 1,490 -0.95(-2.44%)
Jul 26, 2016 39.54 39.65 38.90 38.90 912 -0.10(-0.26%)
Jul 25, 2016 39.00 39.00 39.00 39.00 330 +0.00(+0.00%)
Jul 22, 2016 37.27 39.00 37.27 39.00 11,329 +2.00(+5.41%)
Jul 21, 2016 37.51 37.51 37.00 37.00 785 -0.50(-1.33%)
Jul 20, 2016 38.99 38.99 37.19 37.50 1,185 -0.15(-0.40%)
Jul 19, 2016 37.49 37.65 37.49 37.65 892 +1.00(+2.73%)
Jul 18, 2016 36.49 36.66 36.49 36.65 854 +1.23(+3.47%)
Jul 15, 2016 35.39 35.42 35.39 35.42 200 +0.00(+0.00%)
Jul 14, 2016 35.19 35.68 35.14 35.42 3,215 +0.42(+1.20%)
Jul 12, 2016 35.00 35.00 35.00 20 -0.42(-1.19%)
Jul 11, 2016 34.60 35.42 34.60 35.42 1,731 +1.12(+3.27%)
Jul 08, 2016 34.50 34.60 34.30 34.30 2,035 +1.05(+3.16%)
Jul 07, 2016 33.17 33.25 33.17 33.25 500 +1.64(+5.19%)
Jul 05, 2016 31.49 31.61 31.27 31.61 510 +0.61(+1.97%)
Jul 04, 2016 31.01 31.01 31.00 31.00 500 -0.38(-1.21%)
Jun 30, 2016 31.38 31.38 31.38 0 +0.38(+1.23%)
Jun 29, 2016 31.17 31.20 31.00 31.00 1,035 -0.62(-1.98%)
Jun 28, 2016 31.90 32.05 30.11 31.62 1,920 +0.45(+1.46%)
Jun 27, 2016 31.12 32.15 31.12 31.17 1,000 +0.03(+0.10%)
Jun 24, 2016 30.04 31.15 30.00 31.14 930 +0.89(+2.94%)
Jun 23, 2016 31.06 31.06 30.25 30.25 510 -0.80(-2.58%)
Jun 22, 2016 31.05 31.06 31.00 31.05 2,300 +0.10(+0.32%)
Jun 21, 2016 30.88 30.95 30.80 30.95 2,175 +0.10(+0.32%)
Jun 20, 2016 31.38 31.38 30.85 30.85 1,000 +0.84(+2.80%)
Jun 17, 2016 30.78 30.78 30.01 30.01 330 -0.75(-2.44%)
Jun 16, 2016 30.76 30.76 30.76 30.76 100 +0.00(+0.00%)
Jun 15, 2016 30.03 30.95 30.03 30.76 982 +0.01(+0.03%)
Jun 13, 2016 30.75 30.75 30.75 2 +0.00(+0.00%)
Jun 10, 2016 30.75 30.75 30.75 30.75 100 -0.76(-2.41%)
Jun 09, 2016 31.00 31.51 31.00 31.51 1,180 +0.66(+2.14%)
Jun 08, 2016 30.70 30.85 30.00 30.85 505 -0.25(-0.80%)
Jun 06, 2016 31.10 31.10 31.10 0 +0.95(+3.15%)
Jun 03, 2016 30.30 30.30 30.11 30.15 925 -0.25(-0.82%)
Jun 02, 2016 31.12 32.00 30.35 30.40 3,281 -1.01(-3.22%)
Jun 01, 2016 30.74 31.41 30.74 31.41 700 +0.91(+2.98%)
May 31, 2016 30.73 30.75 30.50 30.50 1,500 -0.25(-0.81%)
May 30, 2016 31.12 31.12 30.75 30.75 405 +0.00(+0.00%)
May 27, 2016 30.57 30.75 30.57 30.75 475 +0.50(+1.65%)
May 26, 2016 30.25 30.25 30.25 30.25 185 -0.50(-1.63%)
May 24, 2016 30.75 30.75 30.75 0 -0.51(-1.63%)
May 20, 2016 31.26 31.26 31.26 0 +0.89(+2.93%)
May 19, 2016 29.61 30.97 29.61 30.37 725 -0.24(-0.78%)
May 18, 2016 31.30 31.30 30.61 30.61 355 +0.24(+0.79%)
May 17, 2016 31.53 32.47 30.37 30.37 2,677 -1.71(-5.33%)
May 16, 2016 31.40 32.08 31.40 32.08 2,158 +0.89(+2.85%)
May 13, 2016 31.01 31.19 31.01 31.19 985 +0.19(+0.61%)
May 12, 2016 30.72 31.03 30.71 31.00 1,145 +0.45(+1.47%)
May 11, 2016 30.90 30.90 30.55 30.55 1,425 -0.38(-1.23%)
May 10, 2016 33.00 33.00 30.93 30.93 3,230 +0.48(+1.58%)
May 09, 2016 30.40 30.45 30.00 30.45 1,250 +0.70(+2.35%)
May 06, 2016 30.04 30.04 29.31 29.75 675 -0.36(-1.20%)
May 05, 2016 30.02 30.82 30.00 30.11 1,520 +0.30(+1.01%)
May 03, 2016 29.81 29.81 29.81 0 -0.16(-0.53%)
May 02, 2016 30.31 30.42 29.97 29.97 1,726 -1.03(-3.32%)
Apr 29, 2016 30.32 31.00 30.30 31.00 1,670 +0.00(+0.00%)
Apr 28, 2016 30.59 31.50 30.59 31.00 3,545 +0.00(+0.00%)
Apr 27, 2016 31.10 31.20 30.90 31.00 3,646 -0.05(-0.16%)
Apr 26, 2016 30.90 31.48 30.90 31.05 7,401 -0.35(-1.11%)
Apr 25, 2016 31.99 31.99 31.40 31.40 335 -0.80(-2.48%)
Apr 22, 2016 32.01 32.20 31.80 32.20 635 -0.40(-1.23%)
Apr 21, 2016 33.00 33.00 32.35 32.60 510 -0.39(-1.18%)
Apr 20, 2016 32.00 32.99 31.80 32.99 878 +1.32(+4.17%)
Apr 19, 2016 31.99 33.47 31.67 31.67 2,941 +0.19(+0.60%)
Apr 18, 2016 29.90 31.48 29.90 31.48 3,675 +1.73(+5.82%)
Apr 15, 2016 29.67 29.75 29.67 29.75 762 +0.75(+2.59%)
Apr 14, 2016 28.71 29.00 28.71 29.00 300 +0.87(+3.09%)
Apr 13, 2016 27.82 28.13 27.68 28.13 590 -0.56(-1.95%)
Apr 12, 2016 28.69 28.69 28.69 28.69 100 -0.16(-0.55%)
Apr 11, 2016 28.50 28.85 28.50 28.85 1,943 +0.71(+2.52%)
Apr 08, 2016 28.14 28.14 28.14 28.14 285 -0.49(-1.71%)
Apr 07, 2016 29.04 29.04 28.63 28.63 767 -0.37(-1.28%)
Apr 06, 2016 28.58 29.00 28.58 29.00 1,767 +0.42(+1.47%)
Apr 05, 2016 28.50 28.73 28.50 28.58 770 -0.39(-1.35%)
Apr 04, 2016 28.52 29.00 28.27 28.97 2,787 -0.70(-2.36%)
Apr 01, 2016 29.40 29.67 29.29 29.67 2,175 +0.27(+0.92%)
Mar 30, 2016 29.40 29.40 29.40 115 -0.42(-1.41%)
Mar 29, 2016 29.83 29.83 29.81 29.82 362 -0.28(-0.93%)
Mar 28, 2016 30.47 30.47 30.10 30.10 875 +0.30(+1.01%)
Mar 24, 2016 29.80 29.80 29.80 0 +0.28(+0.95%)
Mar 23, 2016 29.17 29.53 29.17 29.52 375 -0.22(-0.74%)
Mar 22, 2016 28.84 29.95 28.84 29.74 770 +0.59(+2.02%)
Mar 21, 2016 29.15 29.15 29.00 29.15 400 +0.12(+0.41%)
Mar 17, 2016 29.03 29.03 29.03 0 +0.76(+2.69%)
Mar 16, 2016 28.27 28.27 28.27 28.27 125 -0.80(-2.75%)
Mar 15, 2016 29.04 29.28 28.88 29.07 500 -0.79(-2.65%)
Mar 14, 2016 30.03 30.71 29.75 29.86 4,845 -0.14(-0.47%)
Mar 11, 2016 29.59 30.00 29.54 30.00 758 +1.00(+3.45%)
Mar 10, 2016 29.45 29.45 29.00 29.00 800 -0.98(-3.27%)
Mar 09, 2016 29.98 29.98 29.98 29.98 300 +0.68(+2.32%)
Mar 04, 2016 29.30 29.30 29.30 10 +0.30(+1.03%)
Mar 03, 2016 29.66 29.66 28.07 29.00 800 -0.95(-3.17%)
Mar 01, 2016 29.95 29.95 29.95 0 -0.82(-2.66%)
Feb 29, 2016 31.29 31.29 30.65 30.77 1,600 -0.55(-1.76%)
Feb 26, 2016 29.00 31.32 29.00 31.32 1,200 +2.82(+9.89%)
Feb 25, 2016 28.55 28.55 28.50 28.50 900 -0.25(-0.87%)
Feb 24, 2016 28.74 28.75 28.74 28.75 212 -0.33(-1.13%)
Feb 23, 2016 28.21 29.08 28.20 29.08 500 -0.02(-0.07%)
Feb 22, 2016 29.24 29.24 29.10 29.10 828 +0.29(+1.01%)
Feb 19, 2016 29.20 29.52 28.81 28.81 815 -0.66(-2.24%)
Feb 18, 2016 29.47 29.50 29.40 29.47 2,820 +0.57(+1.97%)
Feb 17, 2016 28.49 29.15 28.49 28.90 1,290 +0.90(+3.21%)
Feb 16, 2016 26.47 28.00 26.47 28.00 4,950 +0.27(+0.97%)
Feb 12, 2016 27.73 27.73 27.73 0 +0.93(+3.47%)
Feb 11, 2016 26.80 26.81 26.80 26.80 400 -1.20(-4.29%)
Feb 10, 2016 27.12 28.00 27.12 28.00 698 +2.04(+7.86%)
Feb 09, 2016 26.26 26.26 25.68 25.96 1,158 -1.54(-5.60%)
Feb 08, 2016 28.49 28.49 27.31 27.50 970 -0.20(-0.72%)
Feb 05, 2016 27.33 27.70 27.32 27.70 1,210 -0.58(-2.05%)
Feb 04, 2016 28.26 28.35 28.16 28.28 735 +0.40(+1.43%)
Feb 03, 2016 28.07 28.28 27.75 27.88 2,620 -2.03(-6.79%)
Feb 02, 2016 29.74 29.91 29.74 29.91 325 +0.69(+2.36%)
Feb 01, 2016 29.05 29.39 29.05 29.22 2,050 -0.53(-1.78%)
Jan 29, 2016 29.66 29.75 29.66 29.75 700 +1.90(+6.82%)
Jan 27, 2016 27.85 27.85 27.85 50 -0.07(-0.25%)
Jan 26, 2016 27.94 28.08 27.92 27.92 695 -0.65(-2.28%)
Jan 25, 2016 28.47 28.80 28.40 28.57 893 +0.64(+2.29%)
Jan 22, 2016 27.50 27.95 27.50 27.93 1,052 +1.08(+4.02%)
Jan 21, 2016 26.81 26.96 26.81 26.85 2,318 -0.30(-1.10%)
Jan 20, 2016 25.87 27.15 25.85 27.15 3,020 -0.47(-1.70%)
Jan 19, 2016 27.62 27.62 27.62 27.62 200 +1.11(+4.19%)
Jan 18, 2016 26.52 26.52 26.51 26.51 200 -0.49(-1.81%)
Jan 15, 2016 28.50 28.50 27.00 27.00 400 -1.05(-3.74%)
Jan 14, 2016 28.05 28.05 28.05 28.05 170 +0.31(+1.12%)
Jan 13, 2016 27.68 27.74 27.50 27.74 2,036 +0.37(+1.35%)
Jan 12, 2016 27.37 27.37 27.37 27.37 100 -0.69(-2.46%)
Jan 11, 2016 27.90 28.06 27.89 28.06 1,260 -0.43(-1.51%)
Jan 08, 2016 28.11 28.49 28.11 28.49 650 -0.26(-0.90%)
Jan 07, 2016 28.50 28.76 28.20 28.75 1,000 -1.25(-4.17%)
Jan 06, 2016 30.00 30.00 30.00 30.00 115 +0.97(+3.34%)
Jan 05, 2016 27.91 29.04 27.91 29.03 861 +1.31(+4.73%)
Jan 04, 2016 28.84 28.84 27.72 27.72 900 -2.24(-7.48%)
Dec 31, 2015 29.96 29.96 29.96 0 -0.29(-0.96%)
Dec 30, 2015 30.51 30.51 30.25 30.25 600 -0.30(-0.98%)
Dec 29, 2015 30.46 30.60 30.42 30.55 1,458 +0.32(+1.06%)
Dec 23, 2015 30.23 30.23 30.23 0 +0.98(+3.35%)
Dec 22, 2015 27.18 29.25 27.16 29.25 1,485 +1.32(+4.73%)
Dec 21, 2015 27.86 27.93 27.85 27.93 900 -1.82(-6.12%)
Dec 18, 2015 29.84 29.84 29.75 29.75 210 -0.09(-0.30%)
Dec 17, 2015 30.31 30.31 29.84 29.84 443 -0.46(-1.52%)
Dec 16, 2015 30.38 30.38 30.29 30.30 375 +0.71(+2.40%)
Dec 15, 2015 30.42 30.44 29.58 29.59 2,375 -0.91(-2.98%)
Dec 14, 2015 29.98 30.50 29.64 30.50 1,716 -0.31(-1.01%)
Dec 11, 2015 30.46 30.81 30.45 30.81 1,540 -0.89(-2.81%)
Dec 10, 2015 31.85 32.01 31.70 31.70 970 -0.69(-2.13%)
Dec 09, 2015 31.01 32.40 31.01 32.39 3,415 +1.03(+3.28%)
Dec 07, 2015 31.36 31.36 31.36 0 -0.46(-1.45%)
Dec 04, 2015 31.29 31.82 31.27 31.82 300 +0.42(+1.34%)
Dec 03, 2015 31.40 31.45 31.40 31.40 996 -1.64(-4.96%)
Dec 02, 2015 32.48 33.04 32.48 33.04 1,100 +1.62(+5.16%)
Dec 01, 2015 31.98 31.98 31.42 31.42 300 -0.59(-1.84%)
Nov 30, 2015 32.02 32.02 32.01 32.01 370 -0.69(-2.11%)
Nov 27, 2015 32.55 32.72 32.55 32.70 465 +0.15(+0.46%)
Nov 26, 2015 32.54 32.55 32.54 32.55 560 +0.30(+0.93%)
Nov 25, 2015 31.70 32.55 31.70 32.25 1,190 +0.65(+2.06%)
Nov 24, 2015 31.91 31.91 31.60 31.60 710 -0.11(-0.35%)
Nov 23, 2015 31.71 31.71 1,234 -0.88(-2.70%)
Nov 20, 2015 32.30 32.96 32.30 32.59 2,705 +0.29(+0.90%)
Nov 19, 2015 32.99 32.99 32.30 32.30 750 +0.11(+0.34%)
Nov 18, 2015 31.36 32.49 31.36 32.19 945 +0.54(+1.71%)
Nov 17, 2015 31.93 31.93 31.65 31.65 420 -0.46(-1.43%)
Nov 16, 2015 32.86 32.86 31.98 32.11 1,612 -0.74(-2.25%)
Nov 13, 2015 33.00 33.00 32.30 32.85 2,270 -0.25(-0.76%)
Nov 12, 2015 33.60 33.60 33.10 33.10 605 -0.41(-1.22%)
Nov 11, 2015 33.05 33.51 33.01 33.51 700 -0.21(-0.62%)
Nov 10, 2015 33.74 33.81 32.94 33.72 7,434 -1.60(-4.53%)
Nov 09, 2015 36.31 36.31 35.32 35.32 1,350 -1.37(-3.73%)
Nov 06, 2015 36.49 36.69 36.49 36.69 860 -0.06(-0.16%)
Nov 05, 2015 36.50 36.75 36.50 36.75 320 -0.38(-1.02%)
Nov 04, 2015 36.14 37.89 36.14 37.13 2,669 +0.42(+1.14%)
Nov 03, 2015 36.71 36.71 36.71 36.71 165 +0.71(+1.97%)
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.