Tucows Inc Cl A (TSX: TC )

25.14 +0.85 (+3.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.99 36.00 34.07 34.20 2,598 -1.55(-4.34%)
Aug 28, 2015 35.96 35.96 35.73 35.75 585 -0.25(-0.69%)
Aug 27, 2015 36.58 36.58 34.57 36.00 8,360 +0.00(+0.00%)
Aug 26, 2015 36.94 36.94 34.71 36.00 11,200 +1.00(+2.86%)
Aug 25, 2015 32.99 35.00 32.99 35.00 9,240 +2.45(+7.53%)
Aug 24, 2015 27.01 32.79 27.01 32.55 5,839 +0.41(+1.28%)
Aug 21, 2015 32.15 32.15 32.14 32.14 200 -0.48(-1.47%)
Aug 20, 2015 32.51 33.10 32.36 32.62 915 -0.68(-2.04%)
Aug 19, 2015 33.25 33.30 33.20 33.30 745 +0.45(+1.37%)
Aug 18, 2015 32.85 32.85 32.85 32.85 100 -0.40(-1.20%)
Aug 17, 2015 32.50 33.25 32.50 33.25 2,032 +0.26(+0.79%)
Aug 14, 2015 33.45 33.46 32.99 32.99 1,630 -0.43(-1.29%)
Aug 13, 2015 33.10 33.50 33.10 33.42 750 +0.87(+2.67%)
Aug 12, 2015 32.10 32.98 32.10 32.55 1,015 -0.32(-0.97%)
Aug 11, 2015 31.95 32.89 31.95 32.87 1,245 +0.89(+2.78%)
Aug 10, 2015 31.28 32.31 31.14 31.98 5,760 +0.70(+2.24%)
Aug 07, 2015 31.00 31.90 29.81 31.28 4,675 -0.62(-1.94%)
Aug 06, 2015 33.00 33.00 31.18 31.90 4,295 -1.10(-3.33%)
Aug 05, 2015 32.09 33.35 31.80 33.00 10,079 +0.75(+2.33%)
Aug 04, 2015 32.05 32.40 31.50 32.25 11,190 -2.38(-6.87%)
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%)
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.