Tucows Inc Cl A (TSX: TC )

97.48 CAD +4.08 (+4.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 79.63 79.63 79.63 0 -1.08(-1.34%)
Jun 28, 2018 80.01 80.94 79.17 80.71 1,350 -1.86(-2.25%)
Jun 27, 2018 83.21 83.21 82.25 82.57 1,150 -1.52(-1.81%)
Jun 26, 2018 83.95 84.09 83.71 84.09 629 -1.22(-1.43%)
Jun 25, 2018 85.07 85.31 84.92 85.31 700 +0.10(+0.12%)
Jun 22, 2018 85.91 85.91 85.20 85.21 360 -0.82(-0.95%)
Jun 21, 2018 88.99 88.99 86.03 86.03 319 -0.53(-0.61%)
Jun 20, 2018 86.38 86.56 85.85 86.56 500 +0.12(+0.14%)
Jun 19, 2018 86.56 86.56 86.12 86.44 450 -0.29(-0.33%)
Jun 18, 2018 85.90 86.74 85.90 86.73 550 -0.37(-0.42%)
Jun 15, 2018 87.10 86.65 87.10 1,217 +0.45(+0.52%)
Jun 14, 2018 84.03 86.95 84.03 86.65 3,819 +2.53(+3.01%)
Jun 13, 2018 84.05 84.50 84.05 84.12 1,217 -0.33(-0.39%)
Jun 12, 2018 84.49 84.49 83.84 84.45 575 +0.15(+0.18%)
Jun 11, 2018 84.56 84.56 84.12 84.30 610 +0.20(+0.24%)
Jun 08, 2018 84.38 84.80 84.10 84.10 1,200 -1.36(-1.59%)
Jun 07, 2018 86.00 86.00 83.91 85.46 2,135 +0.94(+1.11%)
Jun 06, 2018 83.50 84.52 83.50 84.52 1,854 +1.41(+1.70%)
Jun 05, 2018 81.63 83.16 81.00 83.11 1,450 +1.22(+1.49%)
Jun 04, 2018 81.67 82.00 81.67 81.89 1,035 -0.57(-0.69%)
Jun 01, 2018 82.01 82.53 81.47 82.46 1,710 +0.56(+0.68%)
May 31, 2018 80.99 82.00 80.99 81.90 1,133 +1.68(+2.09%)
May 30, 2018 80.80 80.80 79.95 80.22 1,100 +0.26(+0.33%)
May 29, 2018 80.29 80.50 79.96 79.96 308 +0.91(+1.15%)
May 28, 2018 80.90 80.90 79.00 79.05 778 -1.64(-2.03%)
May 25, 2018 78.62 80.75 78.62 80.69 600 +0.69(+0.86%)
May 24, 2018 80.34 80.34 80.00 80.00 244 -0.34(-0.42%)
May 22, 2018 80.34 80.34 80.34 0 -0.41(-0.51%)
May 17, 2018 80.75 80.75 80.75 0 +0.68(+0.85%)
May 16, 2018 80.10 80.10 79.99 80.07 300 -0.31(-0.39%)
May 15, 2018 80.33 80.95 80.22 80.38 1,387 -0.14(-0.17%)
May 14, 2018 81.00 81.00 80.46 80.52 758 -0.63(-0.78%)
May 11, 2018 81.70 81.70 78.12 81.15 1,881 +2.31(+2.93%)
May 10, 2018 83.19 83.19 75.50 78.84 5,403 -4.35(-5.23%)
May 09, 2018 86.94 86.94 82.82 83.19 2,385 -1.11(-1.32%)
May 08, 2018 84.50 84.95 84.30 84.30 837 +0.86(+1.03%)
May 07, 2018 83.17 83.44 82.73 83.44 2,015 +1.35(+1.64%)
May 04, 2018 80.71 82.80 80.71 82.09 2,462 +1.38(+1.71%)
May 03, 2018 79.83 80.90 79.83 80.71 1,140 +0.68(+0.85%)
May 02, 2018 80.62 80.91 80.03 80.03 914 -0.53(-0.66%)
May 01, 2018 80.97 80.97 80.56 80.56 400 -0.67(-0.82%)
Apr 30, 2018 81.00 81.37 80.87 81.23 2,397 +0.08(+0.10%)
Apr 27, 2018 80.78 81.41 80.78 81.15 1,895 +0.17(+0.21%)
Apr 26, 2018 78.40 81.05 78.40 80.98 22,482 +2.37(+3.01%)
Apr 25, 2018 77.20 80.00 77.20 78.61 2,444 +2.21(+2.89%)
Apr 23, 2018 76.40 76.40 76.40 40 +0.94(+1.25%)
Apr 20, 2018 75.12 75.46 75.12 75.46 300 +0.21(+0.28%)
Apr 19, 2018 76.84 76.84 75.25 75.25 500 -2.40(-3.09%)
Apr 18, 2018 74.99 77.81 74.70 77.65 3,116 +2.93(+3.92%)
Apr 17, 2018 73.70 74.72 73.58 74.72 3,594 +1.01(+1.37%)
Apr 16, 2018 73.71 73.71 73.71 73.71 192 +0.66(+0.90%)
Apr 13, 2018 73.27 73.53 73.05 73.05 2,120 +0.45(+0.62%)
Apr 11, 2018 72.60 72.60 72.60 0 -0.59(-0.81%)
Apr 10, 2018 75.00 75.00 72.48 73.19 2,257 -0.76(-1.03%)
Apr 09, 2018 73.01 74.34 72.92 73.95 5,255 +0.80(+1.09%)
Apr 06, 2018 73.47 73.66 73.01 73.15 6,300 -0.43(-0.58%)
Apr 05, 2018 72.79 73.58 72.00 73.58 4,860 +1.58(+2.19%)
Apr 04, 2018 71.67 72.00 71.53 72.00 505 -0.32(-0.44%)
Apr 03, 2018 72.01 72.32 71.69 72.32 677 +0.06(+0.08%)
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.