Tucows Inc Cl A (TSX: TC )

98.18 CAD -1.82 (-1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 64.50 68.72 64.50 68.28 3,611 +1.06(+1.58%)
Feb 27, 2020 67.58 67.70 65.40 67.22 1,792 -0.36(-0.53%)
Feb 26, 2020 67.05 67.79 66.05 67.58 4,384 +0.56(+0.84%)
Feb 25, 2020 69.21 69.57 66.60 67.02 4,434 -2.17(-3.14%)
Feb 24, 2020 67.01 70.27 67.01 69.19 2,474 -2.92(-4.05%)
Feb 21, 2020 73.50 73.50 71.12 72.11 8,341 -1.79(-2.42%)
Feb 20, 2020 74.75 75.46 73.51 73.90 3,931 -0.41(-0.55%)
Feb 19, 2020 75.62 75.83 74.31 74.31 6,701 -1.00(-1.33%)
Feb 18, 2020 75.83 75.83 74.24 75.31 4,483 -1.05(-1.38%)
Feb 14, 2020 76.36 76.36 76.36 0 +0.01(+0.01%)
Feb 13, 2020 76.44 76.44 72.30 76.35 7,311 -1.40(-1.80%)
Feb 12, 2020 80.05 80.56 77.75 77.75 1,227 -1.55(-1.95%)
Feb 11, 2020 80.80 80.80 79.30 79.30 728 -0.55(-0.69%)
Feb 10, 2020 81.12 81.12 79.85 79.85 403 +0.38(+0.48%)
Feb 07, 2020 83.23 83.23 79.47 79.47 971 -3.27(-3.95%)
Feb 06, 2020 83.10 83.51 82.04 82.74 1,424 +0.22(+0.27%)
Feb 05, 2020 81.48 82.63 81.22 82.52 1,100 +1.29(+1.59%)
Feb 04, 2020 80.75 81.98 80.58 81.23 1,054 +1.68(+2.11%)
Feb 03, 2020 80.17 80.17 79.47 79.55 398 -0.87(-1.08%)
Jan 31, 2020 81.47 81.47 79.53 80.42 1,206 -1.22(-1.49%)
Jan 30, 2020 80.20 82.33 80.00 81.64 1,745 +0.70(+0.86%)
Jan 29, 2020 82.67 82.67 80.94 80.94 536 -0.84(-1.03%)
Jan 28, 2020 82.46 82.46 81.42 81.78 1,562 +1.08(+1.34%)
Jan 27, 2020 81.20 81.77 80.70 80.70 1,385 -1.10(-1.34%)
Jan 24, 2020 81.97 81.97 80.80 81.80 1,050 +0.30(+0.37%)
Jan 23, 2020 82.32 82.54 81.50 81.50 727 -1.10(-1.33%)
Jan 22, 2020 83.78 83.78 82.30 82.60 756 +0.15(+0.18%)
Jan 21, 2020 84.64 84.64 82.45 82.45 4,365 -2.01(-2.38%)
Jan 20, 2020 87.47 87.47 84.46 84.46 1,213 -1.14(-1.33%)
Jan 17, 2020 86.01 86.44 85.28 85.60 2,013 -1.17(-1.35%)
Jan 16, 2020 85.77 87.23 85.77 86.77 1,488 +2.00(+2.36%)
Jan 15, 2020 85.55 85.56 84.10 84.77 1,076 +0.44(+0.52%)
Jan 14, 2020 83.91 84.33 83.22 84.33 1,023 +0.46(+0.55%)
Jan 13, 2020 82.89 83.87 82.89 83.87 593 +0.85(+1.02%)
Jan 10, 2020 83.10 83.78 82.74 83.02 800 -0.73(-0.87%)
Jan 09, 2020 81.98 84.00 81.98 83.75 960 +2.02(+2.47%)
Jan 08, 2020 80.25 82.73 80.24 81.73 3,111 +1.25(+1.55%)
Jan 07, 2020 80.00 80.81 79.94 80.48 2,270 +1.10(+1.39%)
Jan 06, 2020 80.65 80.65 79.05 79.38 2,701 -0.34(-0.43%)
Jan 03, 2020 79.27 79.98 79.27 79.72 1,923 -0.25(-0.31%)
Jan 02, 2020 81.21 81.21 78.42 79.97 1,035 -1.86(-2.27%)
Dec 31, 2019 81.83 81.83 81.83 0 +1.95(+2.44%)
Dec 30, 2019 81.22 81.22 79.62 79.88 2,459 -0.85(-1.05%)
Dec 27, 2019 81.50 82.20 80.62 80.73 4,462 +1.11(+1.39%)
Dec 24, 2019 79.62 79.62 79.62 0 +0.88(+1.12%)
Dec 23, 2019 78.81 78.95 78.04 78.74 975 -0.38(-0.48%)
Dec 20, 2019 77.80 79.12 77.80 79.12 403 +0.48(+0.61%)
Dec 19, 2019 78.28 78.64 77.57 78.64 800 -0.18(-0.23%)
Dec 18, 2019 77.70 78.82 77.70 78.82 1,065 -0.42(-0.53%)
Dec 17, 2019 77.85 79.24 77.83 79.24 1,195 +1.60(+2.06%)
Dec 16, 2019 79.15 79.96 77.64 77.64 947 -0.81(-1.03%)
Dec 13, 2019 79.60 81.35 78.45 78.45 1,750 -0.45(-0.57%)
Dec 12, 2019 79.00 80.00 78.90 78.90 2,940 -0.25(-0.32%)
Dec 11, 2019 79.44 80.00 78.99 79.15 1,300 +0.19(+0.24%)
Dec 10, 2019 79.73 79.73 76.74 78.96 4,900 +1.55(+2.00%)
Dec 09, 2019 77.00 77.41 75.44 77.41 5,648 +0.16(+0.21%)
Dec 06, 2019 75.68 79.00 75.68 77.25 1,826 +0.25(+0.32%)
Dec 05, 2019 75.91 77.00 75.78 77.00 4,213 +1.79(+2.38%)
Dec 04, 2019 76.24 76.25 75.21 75.21 2,800 -0.91(-1.20%)
Dec 03, 2019 74.97 76.12 73.40 76.12 1,765 +1.22(+1.63%)
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.