Tucows Inc Cl A (TSX: TC )

95.39 CAD +0.60 (+0.63%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 80.84 80.84 80.84 0 -2.14(-2.58%)
Jul 30, 2020 86.05 86.05 82.77 82.98 2,330 -1.37(-1.62%)
Jul 29, 2020 81.36 85.04 81.36 84.35 1,213 +3.53(+4.37%)
Jul 28, 2020 82.43 82.43 80.82 80.82 650 -0.19(-0.23%)
Jul 27, 2020 81.88 81.88 81.01 81.01 2,610 +0.03(+0.04%)
Jul 24, 2020 81.39 82.02 80.64 80.98 5,195 +0.17(+0.21%)
Jul 23, 2020 82.00 82.62 80.81 80.81 2,206 -0.68(-0.83%)
Jul 22, 2020 82.67 82.77 81.49 81.49 3,104 -1.44(-1.74%)
Jul 21, 2020 86.88 86.88 82.93 82.93 4,320 -0.73(-0.87%)
Jul 20, 2020 83.89 83.89 82.17 83.66 670 +0.96(+1.16%)
Jul 17, 2020 81.99 83.24 81.99 82.70 780 +1.92(+2.38%)
Jul 16, 2020 81.10 81.10 79.87 80.78 3,865 +0.08(+0.10%)
Jul 15, 2020 81.03 81.88 80.02 80.70 17,786 +0.66(+0.82%)
Jul 14, 2020 80.10 80.23 79.81 80.04 2,500 +0.31(+0.39%)
Jul 13, 2020 81.00 81.29 79.73 79.73 4,520 -0.87(-1.08%)
Jul 10, 2020 78.99 80.65 78.99 80.60 2,829 +0.80(+1.00%)
Jul 09, 2020 78.48 80.31 78.48 79.80 3,706 -0.07(-0.09%)
Jul 08, 2020 79.82 79.87 79.46 79.87 700 -0.63(-0.78%)
Jul 07, 2020 82.24 82.24 79.75 80.50 3,242 -0.57(-0.70%)
Jul 06, 2020 79.99 82.53 79.99 81.07 11,780 +4.88(+6.41%)
Jul 03, 2020 76.19 76.19 76.19 76.19 137 -1.64(-2.11%)
Jul 02, 2020 77.91 78.30 77.83 77.83 1,110 +0.14(+0.18%)
Jun 30, 2020 77.69 77.69 77.69 0 +0.95(+1.24%)
Jun 29, 2020 73.65 76.89 73.65 76.74 1,704 +2.26(+3.03%)
Jun 26, 2020 77.88 78.00 74.48 74.48 1,330 -3.15(-4.06%)
Jun 25, 2020 77.11 78.30 77.11 77.63 1,300 +1.91(+2.52%)
Jun 24, 2020 78.56 78.56 75.72 75.72 1,780 -3.27(-4.14%)
Jun 23, 2020 79.25 79.62 78.82 78.99 1,725 +0.94(+1.20%)
Jun 22, 2020 79.62 80.04 78.05 78.05 1,565 -0.41(-0.52%)
Jun 19, 2020 80.08 80.08 78.46 78.46 2,388 -3.31(-4.05%)
Jun 18, 2020 80.00 81.77 79.54 81.77 600 +1.73(+2.16%)
Jun 17, 2020 79.85 80.08 79.30 80.04 1,150 +0.60(+0.76%)
Jun 16, 2020 80.99 80.99 79.44 79.44 1,700 -0.16(-0.20%)
Jun 15, 2020 79.46 79.60 79.46 79.60 370 -0.41(-0.51%)
Jun 12, 2020 78.71 80.01 78.71 80.01 400 +0.53(+0.67%)
Jun 11, 2020 79.75 80.50 79.27 79.48 1,011 -3.11(-3.77%)
Jun 10, 2020 83.43 83.96 81.63 82.59 1,940 -1.28(-1.53%)
Jun 09, 2020 84.19 85.55 83.31 83.87 6,963 +0.09(+0.11%)
Jun 08, 2020 81.91 83.86 81.11 83.78 3,197 +2.70(+3.33%)
Jun 05, 2020 83.62 83.62 81.08 81.08 500 -0.19(-0.23%)
Jun 04, 2020 81.38 81.38 81.27 81.27 486 -2.06(-2.47%)
Jun 03, 2020 79.00 83.89 79.00 83.33 2,799 +4.03(+5.08%)
Jun 02, 2020 80.70 80.89 79.30 79.30 800 -1.68(-2.07%)
Jun 01, 2020 80.52 81.39 80.39 80.98 703 -0.63(-0.77%)
May 29, 2020 80.67 82.57 80.67 81.61 1,032 -1.18(-1.43%)
May 28, 2020 86.93 86.99 82.34 82.79 2,200 -2.36(-2.77%)
May 27, 2020 83.60 85.97 81.82 85.15 2,577 +2.61(+3.16%)
May 26, 2020 83.48 86.00 82.54 82.54 4,400 +0.08(+0.10%)
May 25, 2020 81.06 82.46 81.06 82.46 220 +0.71(+0.87%)
May 22, 2020 81.00 81.75 81.00 81.75 550 +0.08(+0.10%)
May 21, 2020 80.66 81.67 79.90 81.67 950 +0.52(+0.64%)
May 20, 2020 78.22 81.33 78.21 81.15 1,820 +3.58(+4.62%)
May 19, 2020 79.56 80.00 77.57 77.57 3,459 -0.43(-0.55%)
May 15, 2020 78.00 78.00 78.00 0 -0.92(-1.17%)
May 14, 2020 75.50 78.92 74.11 78.92 4,834 +2.79(+3.66%)
May 13, 2020 75.49 76.90 74.09 76.13 3,515 -0.20(-0.26%)
May 12, 2020 77.97 78.40 75.63 76.33 3,813 -1.58(-2.03%)
May 11, 2020 77.96 78.75 77.04 77.91 5,490 -1.29(-1.63%)
May 08, 2020 76.22 82.06 76.12 79.20 9,918 +2.98(+3.91%)
May 07, 2020 75.00 76.50 73.97 76.22 2,194 +1.23(+1.64%)
May 06, 2020 74.72 75.13 74.51 74.99 4,411 +0.53(+0.71%)
May 05, 2020 73.99 74.74 73.64 74.46 5,063 +0.78(+1.06%)
May 04, 2020 72.53 73.68 72.08 73.68 5,413 +0.34(+0.46%)
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.