Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tucows Inc Cl A
(TSX:
TC
)
29.58
-0.28 (-0.94%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 20, 2024
30.00
30.15
29.00
29.58
11,066
-0.28(-0.94%)
Sep 19, 2024
31.18
31.18
29.51
29.86
7,857
-1.01(-3.27%)
Sep 18, 2024
30.38
31.29
29.73
30.87
8,734
+0.34(+1.11%)
Sep 17, 2024
31.07
31.24
30.45
30.53
3,416
-0.69(-2.21%)
Sep 16, 2024
31.48
31.90
30.85
31.22
901
-0.82(-2.56%)
Sep 13, 2024
30.93
32.05
30.92
32.04
3,248
+1.04(+3.35%)
Sep 12, 2024
30.90
31.27
30.66
31.00
4,658
-0.20(-0.64%)
Sep 11, 2024
31.34
31.34
30.59
31.20
1,800
-0.92(-2.86%)
Sep 10, 2024
29.60
32.55
29.58
32.12
8,008
+2.53(+8.55%)
Sep 09, 2024
28.62
29.59
28.62
29.59
43,684
+1.76(+6.32%)
Sep 06, 2024
27.91
28.20
27.73
27.83
3,009
-1.06(-3.67%)
Sep 05, 2024
29.74
29.74
28.38
28.89
3,600
+0.54(+1.90%)
Sep 04, 2024
27.00
29.19
27.00
28.35
3,381
+0.89(+3.24%)
Sep 03, 2024
28.50
28.50
27.16
27.46
4,918
-1.44(-4.98%)
Aug 30, 2024
28.90
0
-0.51(-1.73%)
Aug 29, 2024
29.98
29.99
29.28
29.41
3,908
-0.08(-0.27%)
Aug 28, 2024
29.35
29.49
28.99
29.49
1,114
-0.08(-0.27%)
Aug 27, 2024
31.28
31.28
29.57
29.57
4,903
-2.43(-7.59%)
Aug 26, 2024
30.05
32.00
30.05
32.00
5,416
+1.69(+5.58%)
Aug 23, 2024
28.23
30.42
28.23
30.31
3,466
+2.06(+7.29%)
Aug 22, 2024
29.00
29.69
28.25
28.25
790
-0.80(-2.75%)
Aug 21, 2024
28.79
29.05
28.75
29.05
708
+0.34(+1.18%)
Aug 20, 2024
29.06
29.06
28.50
28.71
2,108
-1.60(-5.28%)
Aug 19, 2024
28.40
30.31
27.67
30.31
3,720
+1.91(+6.73%)
Aug 16, 2024
29.66
29.66
27.88
28.40
5,660
-0.98(-3.34%)
Aug 15, 2024
29.38
29.38
29.38
29.38
108
+0.93(+3.27%)
Aug 14, 2024
29.37
29.37
28.45
28.45
3,059
-0.98(-3.33%)
Aug 13, 2024
28.95
29.43
28.70
29.43
1,490
-0.05(-0.17%)
Aug 12, 2024
32.54
32.54
29.37
29.48
6,606
-1.09(-3.57%)
Aug 09, 2024
30.63
30.70
29.97
30.57
2,791
-1.68(-5.21%)
Aug 08, 2024
33.23
33.23
32.25
32.25
840
-0.89(-2.69%)
Aug 07, 2024
31.57
33.29
31.57
33.14
2,670
+2.68(+8.80%)
Aug 06, 2024
30.07
30.70
29.97
30.46
1,755
-1.97(-6.07%)
Aug 02, 2024
32.43
0
-0.26(-0.80%)
Aug 01, 2024
34.53
34.59
32.44
32.69
7,164
-2.31(-6.60%)
Jul 31, 2024
35.00
36.00
34.24
35.00
2,250
-1.00(-2.78%)
Jul 30, 2024
35.49
36.75
35.49
36.00
4,410
+0.65(+1.84%)
Jul 29, 2024
34.40
35.35
33.58
35.35
4,465
+0.49(+1.41%)
Jul 26, 2024
33.07
34.86
33.07
34.86
2,720
+2.68(+8.33%)
Jul 25, 2024
30.99
33.00
30.53
32.18
6,535
+1.74(+5.72%)
Jul 24, 2024
29.76
30.61
29.70
30.44
3,525
+0.43(+1.43%)
Jul 23, 2024
30.32
30.75
30.00
30.01
2,451
-0.13(-0.43%)
Jul 22, 2024
29.76
30.24
29.25
30.14
2,800
+0.01(+0.03%)
Jul 19, 2024
29.92
30.28
29.76
30.13
4,000
+0.21(+0.70%)
Jul 18, 2024
30.01
30.29
29.92
29.92
1,620
-0.68(-2.22%)
Jul 17, 2024
31.17
31.46
30.10
30.60
5,082
-0.72(-2.30%)
Jul 16, 2024
29.99
31.49
29.99
31.32
8,682
+1.56(+5.24%)
Jul 15, 2024
29.77
30.00
29.16
29.76
3,567
+0.53(+1.81%)
Jul 12, 2024
27.09
30.00
25.77
29.23
12,635
+1.83(+6.68%)
Jul 11, 2024
25.39
27.40
25.39
27.40
2,603
+2.24(+8.90%)
Jul 10, 2024
24.96
25.53
24.96
25.16
540
+0.40(+1.62%)
Jul 09, 2024
24.34
25.04
24.08
24.76
2,706
-0.12(-0.48%)
Jul 08, 2024
25.02
25.29
24.88
24.88
1,400
-0.59(-2.32%)
Jul 05, 2024
25.00
25.99
24.86
25.47
3,233
+0.22(+0.87%)
Jul 04, 2024
25.86
25.86
25.25
25.25
500
-0.21(-0.82%)
Jul 03, 2024
27.69
27.69
25.00
25.46
1,864
-0.34(-1.32%)
Jul 02, 2024
27.87
27.87
25.80
25.80
2,003
-0.45(-1.71%)
Jun 28, 2024
26.25
0
+0.92(+3.63%)
Jun 27, 2024
26.02
26.02
25.01
25.33
3,666
-1.47(-5.49%)
Jun 26, 2024
26.88
27.58
26.80
26.80
800
-0.09(-0.33%)
Jun 25, 2024
26.98
28.00
26.89
26.89
674
-0.85(-3.06%)
Jun 24, 2024
26.44
27.74
26.44
27.74
660
+1.44(+5.48%)
Jun 21, 2024
27.08
27.08
26.30
26.30
400
-0.65(-2.41%)
Jun 20, 2024
27.00
27.03
26.44
26.95
2,650
-1.09(-3.89%)
Jun 18, 2024
28.04
0
-0.25(-0.88%)
Jun 17, 2024
27.97
28.29
27.97
28.29
200
-0.17(-0.60%)
Jun 14, 2024
28.00
28.46
27.85
28.46
1,454
-0.31(-1.08%)
Jun 13, 2024
29.12
29.20
28.77
28.77
2,800
-0.65(-2.21%)
Jun 12, 2024
28.89
29.63
27.15
29.42
14,616
+2.72(+10.19%)
Jun 11, 2024
28.85
28.85
26.16
26.70
10,550
-2.32(-7.99%)
Jun 07, 2024
29.02
20
-0.98(-3.27%)
Jun 06, 2024
30.30
30.61
30.00
30.00
3,502
-1.16(-3.72%)
Jun 05, 2024
32.70
32.70
30.80
31.16
2,304
+0.45(+1.47%)
Jun 04, 2024
31.01
31.08
30.39
30.71
2,700
-0.66(-2.10%)
Jun 03, 2024
30.58
31.51
30.58
31.37
2,704
+0.27(+0.87%)
May 31, 2024
31.08
31.36
30.80
31.10
6,607
+0.10(+0.32%)
May 30, 2024
28.96
31.00
28.96
31.00
11,491
+2.48(+8.70%)
May 29, 2024
27.94
28.60
27.94
28.52
2,000
+0.77(+2.77%)
May 28, 2024
27.85
27.85
26.46
27.75
6,040
-0.09(-0.32%)
May 27, 2024
27.02
27.84
27.00
27.84
2,501
+0.75(+2.77%)
May 24, 2024
27.75
27.85
27.09
27.09
3,642
-0.61(-2.20%)
May 23, 2024
26.87
28.00
26.84
27.70
4,638
+1.36(+5.16%)
May 22, 2024
26.03
26.64
26.03
26.34
802
+0.49(+1.90%)
May 21, 2024
25.21
25.85
25.21
25.85
800
+0.22(+0.86%)
May 17, 2024
25.63
0
-0.08(-0.31%)
May 16, 2024
26.23
26.23
25.71
25.71
600
-0.63(-2.39%)
May 15, 2024
27.65
27.65
25.94
26.34
5,304
-1.35(-4.88%)
May 14, 2024
26.23
27.69
25.77
27.69
2,378
+3.17(+12.93%)
May 13, 2024
24.77
24.77
24.36
24.52
2,277
-0.29(-1.17%)
May 10, 2024
25.94
25.94
23.60
24.81
14,037
-1.74(-6.55%)
May 09, 2024
24.19
26.80
24.18
26.55
5,490
+2.58(+10.76%)
May 08, 2024
24.05
24.05
23.81
23.97
4,800
-0.40(-1.64%)
May 07, 2024
24.65
24.67
24.37
24.37
3,640
-0.29(-1.18%)
May 06, 2024
24.99
24.99
24.62
24.66
1,270
-0.29(-1.16%)
May 03, 2024
26.49
26.91
24.95
24.95
3,386
-0.67(-2.62%)
May 02, 2024
24.72
25.75
24.72
25.62
3,200
+0.93(+3.77%)
May 01, 2024
24.45
25.30
24.45
24.69
1,801
+0.45(+1.86%)
Apr 30, 2024
24.11
24.37
24.00
24.24
1,500
-0.13(-0.53%)
Apr 29, 2024
24.96
24.96
24.27
24.37
700
-0.11(-0.45%)
Apr 26, 2024
24.75
24.86
24.48
24.48
850
+0.18(+0.74%)
Apr 25, 2024
24.31
24.42
23.76
24.30
2,100
-0.25(-1.02%)
Apr 24, 2024
23.99
24.55
23.85
24.55
2,100
+0.34(+1.40%)
Apr 23, 2024
24.15
24.21
24.01
24.21
709
+0.25(+1.04%)
Apr 22, 2024
24.74
24.74
23.96
23.96
1,560
-0.03(-0.13%)
Apr 19, 2024
24.19
24.19
23.81
23.99
800
-0.08(-0.33%)
Apr 18, 2024
24.00
24.30
23.88
24.07
6,755
-0.08(-0.33%)
Apr 17, 2024
25.17
25.77
23.86
24.15
2,500
-1.44(-5.63%)
Apr 16, 2024
24.82
25.69
24.82
25.59
2,501
+1.10(+4.49%)
Apr 15, 2024
24.69
24.69
24.32
24.49
1,800
-0.26(-1.05%)
Apr 12, 2024
24.16
25.25
24.16
24.75
6,455
+0.59(+2.44%)
Apr 11, 2024
24.00
24.20
23.69
24.16
3,500
+0.16(+0.67%)
Apr 10, 2024
24.02
24.17
23.85
24.00
7,700
-0.51(-2.08%)
Apr 09, 2024
23.03
24.71
23.03
24.51
3,553
+0.35(+1.45%)
Apr 08, 2024
24.31
24.31
23.64
24.16
4,900
-0.23(-0.94%)
Apr 05, 2024
24.32
24.39
24.13
24.39
1,900
+0.39(+1.63%)
Apr 04, 2024
25.29
25.29
24.00
24.00
2,413
-0.75(-3.03%)
Apr 03, 2024
24.82
25.11
24.75
24.75
1,800
+0.51(+2.10%)
Apr 02, 2024
24.43
24.43
23.67
24.24
4,931
-0.82(-3.27%)
Apr 01, 2024
25.11
25.18
24.78
25.06
7,030
+0.09(+0.36%)
Mar 28, 2024
24.97
0
-0.17(-0.68%)
Mar 27, 2024
24.48
25.19
24.48
25.14
913
+0.85(+3.50%)
Mar 26, 2024
24.20
24.37
23.77
24.29
800
+0.32(+1.34%)
Mar 25, 2024
24.43
24.47
23.97
23.97
1,850
-0.81(-3.27%)
Mar 22, 2024
24.93
24.99
24.36
24.78
3,674
-0.23(-0.92%)
Mar 21, 2024
25.22
25.25
24.64
25.01
3,655
+0.24(+0.97%)
Mar 20, 2024
24.13
24.91
23.90
24.77
7,685
+0.35(+1.43%)
Mar 19, 2024
23.91
24.46
23.75
24.42
3,451
+0.42(+1.75%)
Mar 18, 2024
24.40
24.40
23.84
24.00
5,811
-0.15(-0.62%)
Mar 15, 2024
24.34
24.63
23.94
24.15
1,700
-0.15(-0.62%)
Mar 14, 2024
24.32
24.55
24.13
24.30
4,500
-0.15(-0.61%)
Mar 13, 2024
24.86
25.09
24.40
24.45
5,495
-0.80(-3.17%)
Mar 12, 2024
25.21
25.26
24.97
25.25
2,800
+0.18(+0.72%)
Mar 11, 2024
25.50
25.50
24.90
25.07
13,245
-0.41(-1.61%)
Mar 08, 2024
25.72
26.03
25.12
25.48
6,300
+0.18(+0.71%)
Mar 07, 2024
25.26
25.50
25.26
25.30
7,900
+0.30(+1.20%)
Mar 06, 2024
24.24
25.14
23.82
25.00
60,914
+0.50(+2.04%)
Mar 05, 2024
24.52
24.52
24.00
24.50
27,927
-0.25(-1.01%)
Mar 04, 2024
25.83
25.83
24.18
24.75
7,405
-0.44(-1.75%)
Mar 01, 2024
25.51
25.51
24.75
25.19
7,233
-0.31(-1.22%)
Feb 29, 2024
25.98
26.24
25.40
25.50
8,750
-0.33(-1.28%)
Feb 28, 2024
25.17
26.00
25.17
25.83
18,417
+0.39(+1.53%)
Feb 27, 2024
25.82
25.95
24.47
25.44
15,627
+0.15(+0.59%)
Feb 26, 2024
26.51
27.33
24.90
25.29
7,255
-2.16(-7.87%)
Feb 23, 2024
28.90
28.90
27.40
27.45
7,902
-1.34(-4.65%)
Feb 22, 2024
29.26
29.26
28.13
28.79
2,046
-0.51(-1.74%)
Feb 21, 2024
30.19
30.49
28.82
29.30
4,000
-0.25(-0.85%)
Feb 20, 2024
29.01
29.69
29.01
29.55
2,451
-0.33(-1.10%)
Feb 16, 2024
29.88
0
-0.07(-0.23%)
Feb 15, 2024
28.71
29.95
28.42
29.95
2,550
+1.56(+5.49%)
Feb 14, 2024
27.78
28.40
27.78
28.39
1,850
+0.55(+1.98%)
Feb 13, 2024
29.46
29.65
27.20
27.84
5,141
-2.47(-8.15%)
Feb 12, 2024
30.16
30.31
29.46
30.31
6,350
+0.21(+0.70%)
Feb 09, 2024
29.70
30.51
29.43
30.10
14,310
+0.44(+1.48%)
Feb 08, 2024
30.17
30.17
29.66
29.66
3,261
-0.15(-0.50%)
Feb 07, 2024
28.58
29.88
28.58
29.81
32,248
+1.34(+4.71%)
Feb 06, 2024
30.24
30.95
28.01
28.47
7,402
-0.42(-1.45%)
Feb 05, 2024
31.15
31.15
28.66
28.89
1,930
-2.31(-7.40%)
Feb 02, 2024
30.70
32.02
30.70
31.20
1,700
+0.38(+1.23%)
Feb 01, 2024
30.83
31.67
30.18
30.82
2,032
-0.70(-2.22%)
Jan 31, 2024
32.57
33.00
31.47
31.52
1,659
-1.29(-3.93%)
Jan 30, 2024
32.47
32.96
31.81
32.81
1,058
+0.07(+0.21%)
Jan 29, 2024
31.50
32.74
31.50
32.74
4,051
+1.51(+4.84%)
Jan 26, 2024
30.30
31.35
30.30
31.23
670
+1.20(+4.00%)
Jan 25, 2024
31.34
31.41
30.03
30.03
1,166
-1.03(-3.32%)
Jan 24, 2024
31.75
31.75
31.06
31.06
1,000
-0.86(-2.69%)
Jan 23, 2024
32.10
32.10
31.08
31.92
1,561
-0.21(-0.65%)
Jan 22, 2024
31.00
32.13
30.99
32.13
3,500
+1.97(+6.53%)
Jan 19, 2024
29.74
30.81
29.74
30.16
2,900
+0.03(+0.10%)
Jan 18, 2024
29.86
30.66
29.86
30.13
1,500
+1.06(+3.65%)
Jan 17, 2024
28.50
29.07
28.48
29.07
1,056
+0.47(+1.64%)
Jan 16, 2024
29.07
29.07
28.41
28.60
3,327
-0.71(-2.42%)
Jan 15, 2024
29.51
29.51
29.31
29.31
2,459
-0.27(-0.91%)
Jan 12, 2024
29.78
31.20
29.30
29.58
9,699
+0.54(+1.86%)
Jan 11, 2024
29.73
29.81
29.00
29.04
2,300
-0.86(-2.88%)
Jan 10, 2024
31.30
31.30
28.75
29.90
3,455
+0.14(+0.47%)
Jan 09, 2024
31.50
31.58
29.76
29.76
5,595
-2.31(-7.20%)
Jan 08, 2024
31.60
32.07
31.59
32.07
3,150
+0.27(+0.85%)
Jan 05, 2024
31.50
32.59
31.35
31.80
4,971
-0.33(-1.03%)
Jan 04, 2024
33.22
34.19
31.15
32.13
15,315
+0.32(+1.01%)
Jan 03, 2024
33.67
33.81
31.76
31.81
8,521
-2.08(-6.14%)
Jan 02, 2024
36.00
36.00
33.75
33.89
5,405
-1.94(-5.41%)
Dec 29, 2023
35.83
0
-1.33(-3.58%)
Dec 28, 2023
36.91
37.80
36.91
37.16
2,693
+1.55(+4.35%)
Dec 27, 2023
33.56
35.61
33.56
35.61
6,453
+2.26(+6.78%)
Dec 22, 2023
33.35
0
+1.83(+5.81%)
Dec 21, 2023
32.25
32.25
31.51
31.52
9,200
-0.28(-0.88%)
Dec 20, 2023
32.89
33.03
31.80
31.80
6,669
-0.88(-2.69%)
Dec 19, 2023
33.35
33.58
31.91
32.68
4,229
-0.27(-0.82%)
Dec 18, 2023
33.46
33.72
32.71
32.95
1,808
-0.68(-2.02%)
Dec 15, 2023
35.98
35.98
32.71
33.63
7,540
-0.76(-2.21%)
Dec 14, 2023
33.66
35.43
33.66
34.39
7,317
+0.71(+2.11%)
Dec 13, 2023
32.26
33.68
31.57
33.68
6,204
+1.26(+3.89%)
Dec 12, 2023
32.35
32.58
32.06
32.42
1,115
-0.47(-1.43%)
Dec 11, 2023
32.56
33.23
31.79
32.89
4,221
+0.33(+1.01%)
Dec 08, 2023
33.43
33.46
32.09
32.56
9,608
-0.68(-2.05%)
Dec 07, 2023
32.02
33.24
32.02
33.24
4,352
+1.87(+5.96%)
Dec 06, 2023
31.50
33.00
31.37
31.37
8,914
-0.53(-1.66%)
Dec 05, 2023
31.10
31.90
30.38
31.90
4,459
+1.02(+3.30%)
Dec 04, 2023
30.08
31.17
30.01
30.88
7,029
+0.71(+2.35%)
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
.