Tucows Inc Cl A (TSX: TC )

103.15 CAD -3.11 (-2.93%)
Streaming Delayed Price Updated: 3:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.99 34.99 34.51 34.51 379 -0.53(-1.51%)
Oct 29, 2015 35.04 35.18 34.90 35.04 1,220 +0.04(+0.11%)
Oct 28, 2015 35.08 35.08 35.00 35.00 1,250 -1.25(-3.45%)
Oct 27, 2015 36.49 36.49 36.19 36.25 500 -0.35(-0.96%)
Oct 26, 2015 38.12 38.12 36.45 36.60 3,310 -0.97(-2.58%)
Oct 23, 2015 36.10 37.57 36.10 37.57 660 +1.99(+5.59%)
Oct 22, 2015 35.50 35.58 35.50 35.58 275 +0.59(+1.69%)
Oct 21, 2015 34.91 35.07 34.91 34.99 850 +1.56(+4.67%)
Oct 20, 2015 35.65 35.65 33.40 33.43 2,187 -1.92(-5.43%)
Oct 19, 2015 31.78 35.43 31.78 35.35 2,844 +3.46(+10.85%)
Oct 16, 2015 30.96 31.89 30.96 31.89 3,662 +0.71(+2.28%)
Oct 15, 2015 31.27 31.50 30.57 31.18 4,188 -0.12(-0.38%)
Oct 14, 2015 31.42 31.42 31.16 31.30 1,800 -0.47(-1.48%)
Oct 13, 2015 32.39 32.39 31.77 31.77 5,810 -0.93(-2.84%)
Oct 09, 2015 32.70 32.70 32.70 0 -0.30(-0.91%)
Oct 08, 2015 31.95 33.00 31.95 33.00 2,811 +0.13(+0.40%)
Oct 06, 2015 32.87 32.87 32.87 0 +0.39(+1.20%)
Oct 05, 2015 32.57 32.57 31.56 32.48 2,100 +1.23(+3.94%)
Oct 02, 2015 30.99 31.41 30.75 31.25 3,235 +1.05(+3.48%)
Oct 01, 2015 30.63 30.63 29.97 30.20 400 -1.14(-3.64%)
Sep 30, 2015 30.12 31.34 30.12 31.34 1,010 +1.47(+4.92%)
Sep 29, 2015 30.41 30.41 29.87 29.87 510 -1.01(-3.27%)
Sep 28, 2015 31.65 31.65 30.00 30.88 4,621 -0.92(-2.89%)
Sep 25, 2015 31.95 32.03 31.80 31.80 887 -0.45(-1.40%)
Sep 24, 2015 31.90 32.25 31.32 32.25 1,130 -0.60(-1.83%)
Sep 23, 2015 32.90 32.90 32.85 32.85 280 +0.41(+1.26%)
Sep 22, 2015 32.31 32.44 32.31 32.44 420 -0.16(-0.49%)
Sep 21, 2015 33.10 33.13 32.60 32.60 725 +0.24(+0.74%)
Sep 17, 2015 32.36 32.36 32.36 77 +0.15(+0.47%)
Sep 16, 2015 32.55 32.69 32.21 32.21 835 -0.70(-2.13%)
Sep 15, 2015 32.91 32.91 32.91 32.91 220 -0.04(-0.12%)
Sep 14, 2015 32.77 33.05 32.77 32.95 540 -0.05(-0.15%)
Sep 11, 2015 33.40 33.40 33.00 33.00 1,215 -0.84(-2.48%)
Sep 10, 2015 33.99 33.99 33.40 33.84 1,214 +0.48(+1.44%)
Sep 09, 2015 33.25 34.00 33.24 33.36 1,395 +0.59(+1.80%)
Sep 08, 2015 34.00 34.00 32.77 32.77 1,650 -0.06(-0.18%)
Sep 04, 2015 32.83 32.83 32.83 0 -1.62(-4.70%)
Sep 03, 2015 34.96 34.96 34.21 34.45 400 +0.65(+1.92%)
Sep 02, 2015 33.39 34.00 33.19 33.80 2,577 +0.25(+0.75%)
Sep 01, 2015 33.30 34.03 33.06 33.55 2,852 -0.65(-1.90%)
Aug 31, 2015 35.99 36.00 34.07 34.20 2,598 -1.55(-4.34%)
Aug 28, 2015 35.96 35.96 35.73 35.75 585 -0.25(-0.69%)
Aug 27, 2015 36.58 36.58 34.57 36.00 8,360 +0.00(+0.00%)
Aug 26, 2015 36.94 36.94 34.71 36.00 11,200 +1.00(+2.86%)
Aug 25, 2015 32.99 35.00 32.99 35.00 9,240 +2.45(+7.53%)
Aug 24, 2015 27.01 32.79 27.01 32.55 5,839 +0.41(+1.28%)
Aug 21, 2015 32.15 32.15 32.14 32.14 200 -0.48(-1.47%)
Aug 20, 2015 32.51 33.10 32.36 32.62 915 -0.68(-2.04%)
Aug 19, 2015 33.25 33.30 33.20 33.30 745 +0.45(+1.37%)
Aug 18, 2015 32.85 32.85 32.85 32.85 100 -0.40(-1.20%)
Aug 17, 2015 32.50 33.25 32.50 33.25 2,032 +0.26(+0.79%)
Aug 14, 2015 33.45 33.46 32.99 32.99 1,630 -0.43(-1.29%)
Aug 13, 2015 33.10 33.50 33.10 33.42 750 +0.87(+2.67%)
Aug 12, 2015 32.10 32.98 32.10 32.55 1,015 -0.32(-0.97%)
Aug 11, 2015 31.95 32.89 31.95 32.87 1,245 +0.89(+2.78%)
Aug 10, 2015 31.28 32.31 31.14 31.98 5,760 +0.70(+2.24%)
Aug 07, 2015 31.00 31.90 29.81 31.28 4,675 -0.62(-1.94%)
Aug 06, 2015 33.00 33.00 31.18 31.90 4,295 -1.10(-3.33%)
Aug 05, 2015 32.09 33.35 31.80 33.00 10,079 +0.75(+2.33%)
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.