Tucows Inc Cl A (TSX: TC )

58.61 -0.09 (-0.15%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 34.63 34.63 34.63 0 -1.08(-3.02%)
Jul 30, 2015 35.51 35.99 35.43 35.71 1,650 -0.24(-0.67%)
Jul 29, 2015 36.99 36.99 34.79 35.95 4,775 -0.43(-1.18%)
Jul 28, 2015 36.50 36.80 34.25 36.38 6,579 -0.51(-1.38%)
Jul 27, 2015 37.13 37.26 36.21 36.89 4,045 -0.90(-2.38%)
Jul 24, 2015 40.02 40.16 37.41 37.79 3,668 -2.50(-6.21%)
Jul 23, 2015 39.85 40.70 39.80 40.29 2,741 +0.33(+0.83%)
Jul 22, 2015 40.41 40.57 39.73 39.96 8,311 -1.13(-2.75%)
Jul 21, 2015 38.95 41.40 38.68 41.09 10,333 +2.49(+6.45%)
Jul 20, 2015 37.43 38.64 37.43 38.60 6,721 +1.88(+5.12%)
Jul 17, 2015 37.49 37.49 36.44 36.72 3,288 +0.74(+2.06%)
Jul 16, 2015 34.75 35.98 34.75 35.98 3,021 +1.35(+3.90%)
Jul 15, 2015 34.49 35.04 34.48 34.63 2,540 +0.81(+2.40%)
Jul 14, 2015 33.18 34.15 33.18 33.82 1,606 +0.36(+1.08%)
Jul 13, 2015 34.99 34.99 32.00 33.46 8,550 -0.99(-2.87%)
Jul 10, 2015 34.54 34.68 34.03 34.45 1,785 +0.58(+1.71%)
Jul 09, 2015 33.26 34.95 33.26 33.87 5,785 -0.43(-1.25%)
Jul 08, 2015 34.26 34.50 34.02 34.30 2,040 -0.69(-1.97%)
Jul 07, 2015 36.50 36.50 33.95 34.99 6,657 -1.51(-4.14%)
Jul 06, 2015 37.25 37.25 35.85 36.50 13,561 -0.84(-2.25%)
Jul 03, 2015 36.49 37.58 36.49 37.34 5,278 +1.54(+4.30%)
Jul 02, 2015 35.43 35.80 34.80 35.80 8,354 +1.02(+2.93%)
Jun 30, 2015 34.78 34.78 34.78 0 +1.33(+3.98%)
Jun 29, 2015 33.51 33.95 32.84 33.45 5,280 -1.35(-3.88%)
Jun 26, 2015 35.90 35.90 34.80 34.80 1,370 -1.10(-3.06%)
Jun 25, 2015 36.75 36.75 35.87 35.90 6,213 -0.60(-1.64%)
Jun 24, 2015 35.66 36.72 35.66 36.50 7,904 +0.94(+2.64%)
Jun 23, 2015 34.78 35.73 34.78 35.56 3,145 +0.71(+2.04%)
Jun 22, 2015 35.37 35.37 34.00 34.85 6,716 -0.43(-1.22%)
Jun 19, 2015 35.65 35.65 35.00 35.28 10,443 -0.82(-2.27%)
Jun 18, 2015 35.50 36.10 35.13 36.10 5,550 +0.60(+1.69%)
Jun 17, 2015 36.00 36.00 34.79 35.50 2,896 +0.23(+0.65%)
Jun 16, 2015 35.28 36.00 35.27 35.27 7,447 +0.83(+2.41%)
Jun 15, 2015 32.57 34.44 32.57 34.44 1,461 +0.51(+1.50%)
Jun 12, 2015 33.98 34.28 33.80 33.93 3,530 +0.52(+1.56%)
Jun 11, 2015 33.94 33.94 33.15 33.41 900 +0.56(+1.70%)
Jun 10, 2015 32.26 32.85 32.26 32.85 1,253 +0.08(+0.24%)
Jun 09, 2015 31.23 34.00 30.50 32.77 7,925 +0.43(+1.33%)
Jun 08, 2015 33.75 33.87 32.09 32.34 4,493 -2.52(-7.23%)
Jun 05, 2015 35.32 35.32 34.80 34.86 4,721 -0.14(-0.40%)
Jun 04, 2015 34.99 35.40 34.81 35.00 6,943 +0.01(+0.03%)
Jun 03, 2015 34.84 34.99 34.75 34.99 2,880 +0.79(+2.31%)
Jun 02, 2015 35.23 35.45 34.20 34.20 12,763 -0.55(-1.58%)
Jun 01, 2015 34.86 35.00 34.29 34.75 6,680 +0.78(+2.30%)
May 29, 2015 33.66 34.00 33.50 33.97 4,050 +1.30(+3.98%)
May 28, 2015 32.76 32.76 31.68 32.67 1,915 -0.27(-0.82%)
May 27, 2015 32.05 33.56 32.05 32.94 6,751 +1.33(+4.21%)
May 26, 2015 30.28 31.89 30.28 31.61 3,800 +1.36(+4.50%)
May 25, 2015 30.40 30.60 30.00 30.25 1,500 +0.20(+0.67%)
May 22, 2015 30.24 30.28 30.00 30.05 2,399 +0.18(+0.60%)
May 21, 2015 28.99 29.98 28.91 29.87 13,302 +1.20(+4.19%)
May 20, 2015 26.68 28.80 26.62 28.67 2,600 +2.41(+9.18%)
May 19, 2015 25.40 27.49 25.20 26.26 19,551 +2.83(+12.08%)
May 14, 2015 23.43 23.43 23.43 0 +0.56(+2.45%)
May 13, 2015 22.80 22.87 22.80 22.87 1,800 +0.05(+0.22%)
May 12, 2015 22.88 22.88 22.80 22.82 2,600 -0.13(-0.57%)
May 11, 2015 22.50 23.00 22.50 22.95 4,960 +1.65(+7.75%)
May 07, 2015 21.30 21.30 21.30 75 -0.10(-0.47%)
May 06, 2015 21.40 21.40 21.40 21.40 100 -0.63(-2.86%)
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.