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 (%)
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%)
Dec 01, 2023
29.37
30.49
29.37
30.17
5,710
+1.44(+5.01%)
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%)
Sep 01, 2023
33.32
0
+1.19(+3.70%)
Aug 31, 2023
32.08
32.89
31.75
32.13
48,271
-0.04(-0.12%)
Aug 30, 2023
32.26
32.77
31.96
32.17
17,206
-0.22(-0.68%)
Aug 29, 2023
31.86
32.39
31.03
32.39
35,382
+1.53(+4.96%)
Aug 28, 2023
30.91
30.93
30.03
30.86
10,113
-0.18(-0.58%)
Aug 25, 2023
33.19
33.63
30.72
31.04
102,864
-2.23(-6.70%)
Aug 24, 2023
31.10
33.39
30.73
33.27
19,309
+2.09(+6.70%)
Aug 23, 2023
29.10
31.18
29.00
31.18
29,468
+2.11(+7.26%)
Aug 22, 2023
28.45
29.49
28.20
29.07
10,838
+0.85(+3.01%)
Aug 21, 2023
27.25
28.22
26.70
28.22
11,104
+0.82(+2.99%)
Aug 18, 2023
26.23
27.56
26.23
27.40
14,727
+1.03(+3.91%)
Aug 17, 2023
29.00
29.01
25.61
26.37
29,584
-2.77(-9.51%)
Aug 16, 2023
28.00
29.45
27.86
29.14
11,297
+1.04(+3.70%)
Aug 15, 2023
28.37
28.39
27.75
28.10
8,285
-0.07(-0.25%)
Aug 14, 2023
27.27
28.17
27.18
28.17
7,766
+0.59(+2.14%)
Aug 11, 2023
27.06
28.00
27.06
27.58
7,013
-0.22(-0.79%)
Aug 10, 2023
28.28
28.28
27.01
27.80
13,185
+0.34(+1.24%)
Aug 09, 2023
27.73
28.46
27.46
27.46
25,896
-0.84(-2.97%)
Aug 08, 2023
31.46
31.46
28.28
28.30
25,404
-4.18(-12.87%)
Aug 04, 2023
32.48
0
-2.80(-7.94%)
Aug 03, 2023
35.10
35.72
34.08
35.28
17,611
-0.45(-1.26%)
Aug 02, 2023
39.69
39.69
35.14
35.73
23,122
-4.92(-12.10%)
Aug 01, 2023
40.01
42.00
40.01
40.65
20,254
-0.01(-0.02%)
Jul 31, 2023
38.56
41.00
38.50
40.66
9,285
+2.17(+5.64%)
Jul 28, 2023
38.40
39.05
37.41
38.49
4,928
+0.55(+1.45%)
Jul 27, 2023
37.76
39.01
37.72
37.94
12,626
+0.20(+0.53%)
Jul 26, 2023
37.60
38.74
37.60
37.74
6,824
+0.55(+1.48%)
Jul 25, 2023
37.55
37.62
36.78
37.19
9,422
-0.17(-0.46%)
Jul 24, 2023
36.08
37.75
35.76
37.36
24,628
+0.57(+1.55%)
Jul 21, 2023
37.32
37.34
36.18
36.79
5,677
-0.53(-1.42%)
Jul 20, 2023
40.00
40.00
36.40
37.32
7,901
-2.25(-5.69%)
Jul 19, 2023
39.50
40.39
39.47
39.57
3,944
+0.26(+0.66%)
Jul 18, 2023
39.93
40.14
39.03
39.31
3,634
-0.58(-1.45%)
Jul 17, 2023
39.20
40.50
39.20
39.89
6,224
+0.46(+1.17%)
Jul 14, 2023
39.48
39.78
39.26
39.43
3,411
+0.18(+0.46%)
Jul 13, 2023
40.00
40.00
38.97
39.25
5,252
-0.25(-0.63%)
Jul 12, 2023
39.70
39.79
38.87
39.50
4,683
-0.21(-0.53%)
Jul 11, 2023
38.66
40.04
38.43
39.71
9,191
+0.63(+1.61%)
Jul 10, 2023
40.83
40.83
38.77
39.08
9,753
-1.79(-4.38%)
Jul 07, 2023
39.39
41.10
39.33
40.87
20,653
+1.03(+2.59%)
Jul 06, 2023
37.95
39.89
37.95
39.84
9,223
+1.52(+3.97%)
Jul 05, 2023
38.04
38.76
37.72
38.32
19,045
+0.49(+1.30%)
Jul 04, 2023
38.00
38.00
37.80
37.83
852
+1.24(+3.39%)
Jun 30, 2023
36.59
0
+1.16(+3.27%)
Jun 29, 2023
33.77
35.57
33.77
35.43
17,866
+2.11(+6.33%)
Jun 28, 2023
32.83
34.36
32.64
33.32
31,449
+0.28(+0.85%)
Jun 27, 2023
33.38
33.38
31.75
33.04
25,644
-0.15(-0.45%)
Jun 26, 2023
36.53
37.30
32.62
33.19
35,973
-3.75(-10.15%)
Jun 23, 2023
36.90
37.61
36.37
36.94
10,798
+0.13(+0.35%)
Jun 22, 2023
37.01
37.35
35.64
36.81
27,958
-0.43(-1.15%)
Jun 21, 2023
40.75
40.75
37.24
37.24
14,255
-3.72(-9.08%)
Jun 20, 2023
41.89
43.68
40.96
40.96
47,668
-1.45(-3.42%)
Jun 19, 2023
42.99
42.99
41.38
42.41
21,451
+0.95(+2.29%)
Jun 16, 2023
39.37
41.46
39.08
41.46
27,696
+2.24(+5.71%)
Jun 15, 2023
41.70
41.70
38.68
39.22
12,148
+3.45(+9.64%)
May 08, 2023
36.91
36.91
34.97
35.77
78,713
-0.68(-1.87%)
May 05, 2023
31.96
38.26
31.96
36.45
97,609
+5.54(+17.92%)
May 04, 2023
31.29
31.29
30.43
30.91
23,371
+0.41(+1.34%)
May 03, 2023
30.95
32.40
29.91
30.50
27,805
+0.40(+1.33%)
May 02, 2023
28.94
30.31
28.45
30.10
15,906
+0.69(+2.35%)
May 01, 2023
30.03
30.03
28.05
29.41
13,724
-0.79(-2.62%)
Apr 28, 2023
31.55
32.02
30.20
30.20
67,248
-1.68(-5.27%)
Apr 27, 2023
30.98
32.54
30.66
31.88
36,490
+1.18(+3.84%)
Apr 26, 2023
30.37
30.83
29.18
30.70
16,447
+0.55(+1.82%)
Apr 25, 2023
29.66
31.39
29.44
30.15
21,309
+0.28(+0.94%)
Apr 24, 2023
30.28
30.77
28.56
29.87
27,209
-0.17(-0.57%)
Apr 21, 2023
28.19
30.35
27.90
30.04
21,006
+1.90(+6.75%)
Apr 20, 2023
27.57
28.14
26.75
28.14
29,893
+0.57(+2.07%)
Apr 19, 2023
27.35
28.47
26.98
27.57
27,022
+0.11(+0.40%)
Apr 18, 2023
25.76
27.55
25.73
27.46
17,434
+1.65(+6.39%)
Apr 17, 2023
25.52
25.95
25.02
25.81
11,995
+0.16(+0.62%)
Apr 14, 2023
25.74
26.16
24.88
25.65
36,733
-0.42(-1.61%)
Apr 13, 2023
24.65
26.84
24.50
26.07
32,204
+1.55(+6.32%)
Apr 12, 2023
24.06
24.76
24.06
24.52
34,767
+0.10(+0.41%)
Apr 11, 2023
23.18
24.42
23.18
24.42
24,324
+0.98(+4.18%)
Apr 10, 2023
23.12
24.04
23.04
23.44
12,462
+0.30(+1.30%)
Apr 06, 2023
23.14
0
+0.50(+2.21%)
Apr 05, 2023
22.63
22.88
22.13
22.64
16,203
-0.27(-1.18%)
Apr 04, 2023
23.65
23.65
21.62
22.91
42,596
-1.19(-4.94%)
Apr 03, 2023
25.85
26.50
23.96
24.10
30,370
-2.20(-8.37%)
Mar 31, 2023
25.93
26.30
25.06
26.30
40,067
+0.97(+3.83%)
Mar 30, 2023
26.68
26.68
24.50
25.33
31,162
-1.06(-4.02%)
Mar 29, 2023
28.46
29.16
25.83
26.39
74,007
-2.06(-7.24%)
Mar 28, 2023
31.72
31.72
28.27
28.45
62,003
-3.41(-10.70%)
Mar 27, 2023
34.09
34.12
31.70
31.86
96,564
-2.01(-5.93%)
Mar 24, 2023
33.44
35.09
33.44
33.87
54,445
+0.53(+1.59%)
Mar 23, 2023
32.38
33.43
32.37
33.34
30,351
+1.46(+4.58%)
Mar 22, 2023
32.47
32.98
31.76
31.88
38,721
+0.16(+0.50%)
Mar 21, 2023
31.28
32.09
31.10
31.72
15,331
+1.17(+3.83%)
Mar 20, 2023
31.26
31.26
30.39
30.55
48,101
-0.88(-2.80%)
Mar 17, 2023
32.69
32.69
31.43
31.43
34,897
-1.28(-3.91%)
Mar 16, 2023
32.90
34.36
32.63
32.71
77,677
-0.43(-1.30%)
Mar 15, 2023
30.50
33.25
30.50
33.14
90,938
+2.22(+7.18%)
Mar 14, 2023
32.21
32.21
30.52
30.92
100,389
-0.59(-1.87%)
Mar 13, 2023
29.96
32.21
29.89
31.51
30,156
+0.31(+0.99%)
Mar 10, 2023
31.00
31.68
30.79
31.20
54,694
-0.85(-2.65%)
Mar 09, 2023
32.60
32.60
31.34
32.05
75,691
-0.44(-1.35%)
Mar 08, 2023
30.84
32.56
30.79
32.49
64,377
+1.40(+4.50%)
Mar 07, 2023
31.50
31.54
30.44
31.09
46,525
-0.30(-0.96%)
Mar 06, 2023
32.50
33.13
31.25
31.39
84,116
-0.84(-2.61%)
Mar 03, 2023
30.01
32.72
29.89
32.23
97,036
+2.57(+8.66%)
Mar 02, 2023
29.19
30.18
28.50
29.66
110,502
+0.21(+0.71%)
Mar 01, 2023
31.25
32.63
29.41
29.45
45,893
-2.10(-6.66%)
Feb 28, 2023
31.17
32.47
31.10
31.55
30,301
-0.15(-0.47%)
Feb 27, 2023
33.41
33.41
31.43
31.70
28,884
-1.37(-4.14%)
Feb 24, 2023
34.09
34.13
32.25
33.07
37,782
-0.79(-2.33%)
Feb 23, 2023
35.43
36.22
33.86
33.86
74,640
-0.78(-2.25%)
Feb 22, 2023
40.08
40.25
34.59
34.64
81,495
-5.34(-13.36%)
Feb 21, 2023
40.44
40.71
39.19
39.98
43,409
-0.83(-2.03%)
Feb 17, 2023
40.81
0
-4.06(-9.05%)
Feb 16, 2023
47.46
47.93
44.63
44.87
52,481
-3.38(-7.01%)
Feb 15, 2023
44.89
48.46
44.89
48.25
34,765
+3.05(+6.75%)
Feb 14, 2023
44.64
46.05
44.07
45.20
26,355
+0.04(+0.09%)
Feb 13, 2023
45.08
46.48
44.40
45.16
47,373
+0.52(+1.16%)
Feb 10, 2023
44.27
44.74
42.29
44.64
72,425
+0.57(+1.29%)
Feb 09, 2023
46.39
47.32
44.07
44.07
14,763
-1.16(-2.56%)
Feb 08, 2023
44.44
45.50
44.01
45.23
19,404
+0.10(+0.22%)
Feb 07, 2023
45.44
46.16
44.29
45.13
53,076
-0.93(-2.02%)
Feb 06, 2023
48.30
49.56
45.90
46.06
52,337
-2.71(-5.56%)
Feb 03, 2023
45.23
49.04
45.23
48.77
83,864
+2.90(+6.32%)
Feb 02, 2023
44.59
47.86
44.59
45.87
61,554
+1.34(+3.01%)
Feb 01, 2023
43.86
44.58
43.29
44.53
21,637
+0.43(+0.98%)
Jan 31, 2023
43.20
45.48
43.20
44.10
67,783
+0.56(+1.29%)
Jan 30, 2023
43.00
44.49
41.75
43.54
115,596
-0.70(-1.58%)
Jan 27, 2023
45.00
45.43
43.33
44.24
158,395
-0.79(-1.75%)
Jan 26, 2023
46.40
46.40
44.75
45.03
50,221
-1.24(-2.68%)
Jan 25, 2023
46.94
47.30
46.19
46.27
36,353
-1.40(-2.94%)
Jan 24, 2023
48.07
49.21
47.46
47.67
36,269
-0.76(-1.57%)
Jan 23, 2023
46.85
48.43
46.85
48.43
23,797
+1.61(+3.44%)
Jan 20, 2023
46.65
48.00
46.33
46.82
25,176
+0.29(+0.62%)
Jan 19, 2023
44.89
46.95
44.48
46.53
65,837
+1.06(+2.33%)
Jan 18, 2023
45.99
46.01
44.77
45.47
14,974
+0.47(+1.04%)
Jan 17, 2023
46.01
47.19
44.61
45.00
21,110
-2.20(-4.66%)
Jan 16, 2023
46.00
48.23
46.00
47.20
6,002
+1.20(+2.61%)
Jan 13, 2023
43.67
46.01
43.67
46.00
28,950
+2.74(+6.33%)
Jan 12, 2023
43.73
44.12
41.55
43.26
35,529
-0.47(-1.07%)
Jan 11, 2023
45.60
46.13
43.05
43.73
47,671
-1.77(-3.89%)
Jan 10, 2023
49.49
50.20
45.49
45.50
149,053
-4.15(-8.36%)
Jan 09, 2023
44.57
51.00
44.57
49.65
201,511
+5.39(+12.18%)
Jan 06, 2023
43.76
45.20
42.93
44.26
195,549
+0.56(+1.28%)
Jan 05, 2023
46.34
46.81
43.63
43.70
102,462
-2.48(-5.37%)
Jan 04, 2023
45.00
46.90
45.00
46.18
101,214
+0.60(+1.32%)
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
.