Tucows Inc Cl A (TSX: TC )

96.96 CAD +2.40 (+2.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 46.50 46.70 46.38 46.38 894 +0.50(+1.09%)
Nov 29, 2016 46.99 46.99 45.52 45.88 1,403 +0.62(+1.37%)
Nov 28, 2016 46.01 46.01 45.26 45.26 2,510 -1.24(-2.67%)
Nov 25, 2016 46.00 47.03 45.90 46.50 2,710 +0.10(+0.22%)
Nov 24, 2016 46.50 46.50 46.25 46.40 3,000 +1.02(+2.25%)
Nov 23, 2016 44.95 45.40 44.56 45.38 1,453 +1.00(+2.25%)
Nov 22, 2016 43.35 45.35 43.12 44.38 4,414 +1.16(+2.68%)
Nov 21, 2016 43.75 43.75 43.22 43.22 1,335 -0.43(-0.99%)
Nov 18, 2016 43.35 43.67 43.31 43.65 4,813 +0.30(+0.69%)
Nov 17, 2016 43.35 43.35 43.11 43.35 7,767 +0.34(+0.79%)
Nov 16, 2016 41.69 43.22 41.16 43.01 2,577 +0.51(+1.20%)
Nov 15, 2016 42.98 43.00 42.46 42.50 2,688 +0.32(+0.76%)
Nov 14, 2016 42.58 42.60 41.99 42.18 1,911 +0.70(+1.69%)
Nov 11, 2016 41.04 41.48 41.04 41.48 919 +1.52(+3.80%)
Nov 10, 2016 40.31 40.31 39.67 39.96 3,089 +0.08(+0.20%)
Nov 09, 2016 39.60 40.29 39.60 39.88 1,723 +0.10(+0.25%)
Nov 08, 2016 39.61 43.43 39.60 39.78 8,425 +1.65(+4.33%)
Nov 07, 2016 38.00 38.67 38.00 38.13 2,145 +0.00(+0.00%)
Nov 04, 2016 38.27 38.27 37.98 38.13 1,944 +0.13(+0.34%)
Nov 03, 2016 40.40 40.40 38.00 38.00 975 -0.56(-1.45%)
Nov 02, 2016 37.50 38.93 36.72 38.56 3,857 +0.58(+1.53%)
Nov 01, 2016 39.73 39.79 37.98 37.98 3,303 -1.99(-4.98%)
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%)
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.