Tucows Inc Cl A (TSX: TC )

65.48 -0.80 (-1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 100.96 102.69 100.96 102.19 3,799 +0.31(+0.30%)
Oct 29, 2021 100.79 101.88 100.11 101.88 430 +1.77(+1.77%)
Oct 28, 2021 99.96 100.11 99.90 100.11 900 +0.37(+0.37%)
Oct 27, 2021 99.62 100.00 99.62 99.74 2,000 -0.01(-0.01%)
Oct 26, 2021 99.99 99.75 99.75 550 -0.14(-0.14%)
Oct 25, 2021 99.89 99.89 99.89 99.89 220 -1.49(-1.47%)
Oct 22, 2021 100.59 101.38 100.59 101.38 1,100 +0.90(+0.90%)
Oct 21, 2021 101.43 101.43 100.47 100.48 2,037 -0.52(-0.51%)
Oct 20, 2021 99.31 101.00 99.31 101.00 1,631 +1.36(+1.36%)
Oct 19, 2021 102.10 102.10 99.50 99.64 3,165 -1.76(-1.74%)
Oct 18, 2021 101.58 102.13 100.94 101.40 1,601 -0.38(-0.37%)
Oct 15, 2021 102.33 102.97 101.53 101.78 6,609 +0.73(+0.72%)
Oct 14, 2021 101.05 101.05 101.05 101.05 154 +1.37(+1.37%)
Oct 13, 2021 98.87 99.68 98.19 99.68 384 +1.10(+1.12%)
Oct 12, 2021 97.73 98.58 97.73 98.58 2,222 -4.20(-4.09%)
Oct 07, 2021 102.78 102.78 102.78 0 +0.91(+0.89%)
Oct 06, 2021 99.97 101.87 99.97 101.87 400 +0.14(+0.14%)
Oct 05, 2021 104.29 104.29 101.54 101.73 1,077 -1.22(-1.19%)
Oct 04, 2021 101.55 102.99 100.58 102.95 4,165 +0.60(+0.59%)
Oct 01, 2021 100.08 103.62 100.08 102.35 3,874 +1.34(+1.33%)
Sep 30, 2021 98.75 101.01 98.40 101.01 68,300 +2.51(+2.55%)
Sep 29, 2021 98.12 99.16 98.12 98.50 1,700 +0.32(+0.33%)
Sep 28, 2021 98.00 98.33 97.96 98.18 26,700 -1.82(-1.82%)
Sep 27, 2021 95.93 101.99 95.93 100.00 12,442 +4.00(+4.17%)
Sep 24, 2021 95.83 96.21 95.83 96.00 720 -0.52(-0.54%)
Sep 23, 2021 98.99 98.99 96.00 96.52 1,600 +0.52(+0.54%)
Sep 22, 2021 97.65 98.05 95.39 96.00 6,023 -1.72(-1.76%)
Sep 21, 2021 97.50 98.23 97.05 97.72 2,433 -0.18(-0.18%)
Sep 20, 2021 96.11 98.55 95.99 97.90 2,200 +2.51(+2.63%)
Sep 17, 2021 95.09 95.44 94.90 95.39 1,900 +0.60(+0.63%)
Sep 16, 2021 93.78 95.11 93.78 94.79 2,254 +0.29(+0.31%)
Sep 15, 2021 93.66 94.94 93.26 94.50 3,347 +0.21(+0.22%)
Sep 14, 2021 94.40 94.47 93.73 94.29 1,316 -0.14(-0.15%)
Sep 13, 2021 94.10 94.43 93.42 94.43 2,549 -1.82(-1.89%)
Sep 10, 2021 96.44 96.50 96.25 96.25 784 -0.59(-0.61%)
Sep 09, 2021 97.86 98.22 96.13 96.84 3,100 -1.70(-1.73%)
Sep 08, 2021 99.99 99.99 98.54 98.54 2,500 +1.19(+1.22%)
Sep 07, 2021 94.76 97.35 94.76 97.35 655 +1.83(+1.92%)
Sep 03, 2021 95.52 95.52 95.52 0 +1.13(+1.20%)
Sep 02, 2021 94.37 94.92 94.33 94.39 1,885 +0.18(+0.19%)
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.