Tucows Inc Cl A (TSX: TC )

94.64 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 77.55 77.82 76.26 77.82 2,930 +0.33(+0.43%)
May 30, 2017 79.45 79.45 77.44 77.49 4,311 -1.99(-2.50%)
May 29, 2017 78.50 79.49 78.50 79.48 740 +0.61(+0.77%)
May 26, 2017 79.73 79.73 78.53 78.87 2,695 -0.86(-1.08%)
May 25, 2017 79.10 79.99 78.53 79.73 2,043 +1.25(+1.59%)
May 24, 2017 79.91 79.91 78.35 78.48 973 -1.43(-1.79%)
May 23, 2017 79.50 80.10 78.58 79.91 2,885 +1.05(+1.33%)
May 19, 2017 80.88 80.88 78.40 78.86 2,569 +0.65(+0.83%)
May 18, 2017 74.00 78.86 73.00 78.21 7,867 +0.74(+0.96%)
May 17, 2017 77.25 77.83 77.25 77.47 5,501 +0.05(+0.06%)
May 16, 2017 78.23 78.62 76.59 77.42 11,327 -1.32(-1.68%)
May 15, 2017 79.53 80.50 78.42 78.74 5,138 -1.96(-2.43%)
May 12, 2017 81.00 81.02 79.69 80.70 4,880 +0.67(+0.84%)
May 11, 2017 75.70 80.26 75.70 80.03 11,585 +1.79(+2.29%)
May 10, 2017 79.99 80.00 73.22 78.24 28,951 -4.95(-5.95%)
May 09, 2017 84.16 84.40 81.95 83.19 4,241 +0.49(+0.59%)
May 08, 2017 86.03 86.33 82.70 82.70 10,864 -2.20(-2.59%)
May 05, 2017 84.29 85.00 83.18 84.90 3,952 +2.18(+2.64%)
May 04, 2017 84.00 84.04 81.20 82.72 8,317 -1.25(-1.49%)
May 03, 2017 84.27 84.27 81.84 83.97 3,785 +0.93(+1.12%)
May 02, 2017 82.28 83.15 82.28 83.04 2,078 +1.48(+1.81%)
May 01, 2017 80.20 81.56 80.13 81.56 7,837 +1.07(+1.33%)
Apr 28, 2017 80.49 80.49 79.93 80.49 1,799 +0.00(+0.00%)
Apr 27, 2017 81.21 81.84 80.49 80.49 44,288 -0.27(-0.33%)
Apr 26, 2017 80.00 81.06 78.90 80.76 4,291 +0.58(+0.72%)
Apr 25, 2017 79.48 80.76 79.48 80.18 1,828 +1.34(+1.70%)
Apr 24, 2017 78.49 80.52 78.08 78.84 5,523 +0.35(+0.45%)
Apr 21, 2017 78.30 80.00 78.00 78.49 3,338 +0.22(+0.28%)
Apr 20, 2017 78.65 78.67 77.59 78.27 2,070 +0.93(+1.20%)
Apr 19, 2017 76.05 77.40 76.05 77.34 1,594 +0.74(+0.97%)
Apr 18, 2017 76.46 77.00 76.39 76.60 22,650 +0.18(+0.24%)
Apr 17, 2017 77.07 77.30 76.00 76.42 49,729 -0.64(-0.83%)
Apr 13, 2017 76.99 77.44 76.06 77.06 13,981 +0.66(+0.86%)
Apr 12, 2017 76.99 78.12 75.90 76.40 41,827 -0.18(-0.24%)
Apr 11, 2017 75.40 76.62 75.40 76.58 1,441 +2.63(+3.56%)
Apr 10, 2017 73.49 74.05 73.38 73.95 4,762 +1.48(+2.04%)
Apr 07, 2017 71.30 72.68 71.29 72.47 4,815 +2.16(+3.07%)
Apr 06, 2017 68.49 71.00 68.49 70.31 5,555 +1.13(+1.63%)
Apr 05, 2017 68.75 69.31 68.65 69.18 822 +0.93(+1.36%)
Apr 04, 2017 68.50 68.50 68.00 68.25 762 -0.51(-0.74%)
Apr 03, 2017 69.00 70.00 68.70 68.76 2,296 +0.35(+0.51%)
Mar 31, 2017 67.60 68.50 67.44 68.41 1,043 +2.33(+3.53%)
Mar 30, 2017 66.28 66.28 65.80 66.08 330 -0.31(-0.47%)
Mar 29, 2017 65.88 66.50 65.88 66.39 2,059 +0.42(+0.64%)
Mar 28, 2017 65.60 67.03 65.60 65.97 6,853 -0.76(-1.14%)
Mar 27, 2017 64.96 66.73 64.96 66.73 3,395 +1.33(+2.03%)
Mar 24, 2017 67.74 67.99 65.17 65.40 3,088 -2.10(-3.11%)
Mar 23, 2017 64.01 67.50 64.01 67.50 3,286 +3.89(+6.12%)
Mar 22, 2017 64.12 64.12 63.40 63.61 634 -0.43(-0.67%)
Mar 21, 2017 65.92 66.00 63.71 64.04 5,846 -2.26(-3.41%)
Mar 20, 2017 66.04 66.30 65.92 66.30 1,054 +0.15(+0.23%)
Mar 17, 2017 66.00 67.12 66.00 66.15 2,487 -0.19(-0.29%)
Mar 16, 2017 64.96 66.98 64.96 66.35 1,853 +2.01(+3.13%)
Mar 15, 2017 63.58 64.57 63.38 64.33 548 +0.71(+1.12%)
Mar 14, 2017 64.00 64.30 63.46 63.62 3,560 -0.83(-1.29%)
Mar 13, 2017 61.80 64.52 61.80 64.45 3,285 +1.06(+1.67%)
Mar 10, 2017 63.15 63.82 63.15 63.39 720 +0.52(+0.83%)
Mar 09, 2017 63.11 63.11 62.63 62.87 653 -0.58(-0.91%)
Mar 08, 2017 63.92 64.28 62.41 63.45 2,617 -0.47(-0.74%)
Mar 07, 2017 63.85 64.04 63.85 63.92 336 -0.18(-0.28%)
Mar 06, 2017 64.08 64.77 63.98 64.10 1,824 -0.48(-0.74%)
Mar 03, 2017 62.23 64.80 62.23 64.58 1,748 +0.95(+1.49%)
Mar 02, 2017 63.36 63.63 63.36 63.63 556 +0.13(+0.20%)
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.