Tucows Inc Cl A (TSX: TC )

24.97 -0.17 (-0.68%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 28.90 29.00 28.35 28.73 3,604 -0.30(-1.03%)
Nov 29, 2023 30.56 30.88 28.82 29.03 7,816 -0.92(-3.07%)
Nov 28, 2023 28.98 30.16 28.98 29.95 5,347 +1.25(+4.36%)
Nov 27, 2023 28.00 28.70 28.00 28.70 1,841 +0.56(+1.99%)
Nov 24, 2023 28.50 28.50 28.14 28.14 1,700 -0.49(-1.71%)
Nov 23, 2023 28.76 28.77 28.63 28.63 800 -0.07(-0.24%)
Nov 22, 2023 28.65 29.03 28.65 28.70 1,800 +0.08(+0.28%)
Nov 21, 2023 28.33 28.91 28.23 28.62 11,668 -0.67(-2.29%)
Nov 20, 2023 29.51 29.65 28.91 29.29 5,283 +0.52(+1.81%)
Nov 17, 2023 28.99 29.08 28.53 28.77 7,244 +0.07(+0.24%)
Nov 16, 2023 28.92 28.92 28.33 28.70 5,896 -0.14(-0.49%)
Nov 15, 2023 29.39 29.40 28.67 28.84 9,241 +0.67(+2.38%)
Nov 14, 2023 29.16 29.16 27.51 28.17 8,302 +0.37(+1.33%)
Nov 13, 2023 26.17 28.05 26.17 27.80 6,702 +1.28(+4.83%)
Nov 10, 2023 26.86 27.09 26.16 26.52 8,047 +0.34(+1.30%)
Nov 09, 2023 26.14 26.37 25.92 26.18 4,738 -0.38(-1.43%)
Nov 08, 2023 26.61 27.05 25.17 26.56 4,476 -0.83(-3.03%)
Nov 07, 2023 27.19 27.79 26.85 27.39 4,504 -0.11(-0.40%)
Nov 06, 2023 28.49 28.85 26.16 27.50 21,556 +0.84(+3.15%)
Nov 03, 2023 23.27 26.66 23.26 26.66 45,506 +4.21(+18.75%)
Nov 02, 2023 22.40 22.80 22.11 22.45 12,612 +0.50(+2.28%)
Nov 01, 2023 23.32 23.61 21.82 21.95 15,840 -1.65(-6.99%)
Oct 31, 2023 23.20 23.84 23.02 23.60 9,250 +0.15(+0.64%)
Oct 30, 2023 23.47 23.47 22.37 23.45 10,802 +0.32(+1.38%)
Oct 27, 2023 23.66 23.66 22.65 23.13 16,297 -0.72(-3.02%)
Oct 26, 2023 24.66 24.66 23.63 23.85 18,634 -1.13(-4.52%)
Oct 25, 2023 25.90 25.90 24.67 24.98 23,840 -1.42(-5.38%)
Oct 24, 2023 27.44 27.55 25.71 26.40 19,396 -0.18(-0.68%)
Oct 23, 2023 25.71 27.06 25.65 26.58 15,404 +0.38(+1.45%)
Oct 20, 2023 27.84 28.10 25.91 26.20 17,259 -1.41(-5.11%)
Oct 19, 2023 27.40 28.50 27.33 27.61 11,472 +0.12(+0.44%)
Oct 18, 2023 27.98 28.43 26.99 27.49 12,082 -0.48(-1.72%)
Oct 17, 2023 28.65 28.98 27.17 27.97 17,904 -0.33(-1.17%)
Oct 16, 2023 27.16 28.50 27.16 28.30 7,703 +0.75(+2.72%)
Oct 13, 2023 27.35 27.91 27.11 27.55 6,207 -0.31(-1.11%)
Oct 12, 2023 27.69 27.99 27.39 27.86 5,903 -0.16(-0.57%)
Oct 11, 2023 28.78 28.78 27.15 28.02 10,106 -1.08(-3.71%)
Oct 10, 2023 28.51 29.25 28.50 29.10 9,562 +2.29(+8.54%)
Oct 06, 2023 26.81 0 -0.17(-0.63%)
Oct 05, 2023 26.00 27.22 25.04 26.98 22,713 +0.84(+3.21%)
Oct 04, 2023 26.80 26.99 26.03 26.14 12,305 -0.21(-0.80%)
Oct 03, 2023 26.73 27.15 26.06 26.35 6,500 -0.68(-2.52%)
Oct 02, 2023 27.75 27.75 26.51 27.03 7,412 -0.56(-2.03%)
Sep 29, 2023 27.63 28.07 27.25 27.59 9,621 +0.55(+2.03%)
Sep 28, 2023 26.03 27.35 26.03 27.04 6,785 +1.28(+4.97%)
Sep 27, 2023 26.03 26.19 25.62 25.76 12,654 -0.30(-1.15%)
Sep 26, 2023 26.32 26.32 25.38 26.06 21,339 -0.09(-0.34%)
Sep 25, 2023 26.75 26.19 25.95 26.15 10,805 -0.57(-2.13%)
Sep 22, 2023 26.67 27.13 25.68 26.72 25,013 +0.28(+1.06%)
Sep 21, 2023 26.98 26.98 25.71 26.44 18,128 +0.02(+0.08%)
Sep 20, 2023 28.00 28.00 26.13 26.42 24,907 -1.13(-4.10%)
Sep 19, 2023 30.12 30.77 26.96 27.55 13,053 -2.57(-8.53%)
Sep 18, 2023 31.33 31.33 30.12 30.12 5,717 -1.13(-3.62%)
Sep 15, 2023 31.18 31.54 29.80 31.25 18,157 +0.42(+1.36%)
Sep 14, 2023 29.81 30.83 29.48 30.83 8,436 +1.17(+3.94%)
Sep 13, 2023 28.55 30.89 28.40 29.66 20,666 +1.28(+4.51%)
Sep 12, 2023 28.12 28.49 27.62 28.38 13,291 +0.32(+1.14%)
Sep 11, 2023 27.91 28.06 27.10 28.06 7,569 +0.49(+1.78%)
Sep 08, 2023 27.42 27.77 26.70 27.57 12,796 +0.40(+1.47%)
Sep 07, 2023 27.55 28.43 26.80 27.17 14,214 -0.59(-2.13%)
Sep 06, 2023 29.08 29.11 26.47 27.76 28,545 -1.66(-5.64%)
Sep 05, 2023 33.30 33.30 29.14 29.42 22,283 -3.90(-11.70%)
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.