Tucows Inc Cl A (TSX: TC )

108.87 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 71.95 72.13 71.43 71.57 3,702 +0.74(+1.04%)
Sep 27, 2019 72.34 72.34 70.83 70.83 819 -1.23(-1.71%)
Sep 26, 2019 73.38 73.38 71.08 72.06 1,400 +0.50(+0.70%)
Sep 25, 2019 69.53 71.56 69.22 71.56 4,651 +0.94(+1.33%)
Sep 24, 2019 71.22 71.22 70.00 70.62 786 -0.68(-0.95%)
Sep 23, 2019 72.09 72.50 71.30 71.30 1,005 -1.64(-2.25%)
Sep 20, 2019 74.53 74.53 72.94 72.94 810 -0.35(-0.48%)
Sep 19, 2019 70.00 73.63 70.00 73.29 1,650 +1.71(+2.39%)
Sep 18, 2019 72.14 72.85 71.58 71.58 2,125 -1.86(-2.53%)
Sep 17, 2019 70.01 73.46 70.01 73.44 2,678 +0.68(+0.93%)
Sep 16, 2019 76.21 77.65 72.76 72.76 6,353 -4.55(-5.89%)
Sep 13, 2019 78.96 79.38 77.31 77.31 2,187 -0.61(-0.78%)
Sep 12, 2019 77.60 79.00 77.32 77.92 4,343 +0.59(+0.76%)
Sep 11, 2019 73.45 77.43 73.45 77.33 2,592 +3.95(+5.38%)
Sep 10, 2019 70.51 74.08 70.50 73.38 2,376 +1.91(+2.67%)
Sep 09, 2019 71.57 71.80 70.66 71.47 2,352 +0.06(+0.08%)
Sep 06, 2019 69.29 72.02 68.70 71.41 2,996 +1.91(+2.75%)
Sep 05, 2019 67.12 69.52 67.12 69.50 3,434 +2.68(+4.01%)
Sep 04, 2019 63.09 67.25 63.09 66.82 2,460 +1.77(+2.72%)
Sep 03, 2019 66.49 66.99 65.05 65.05 1,517 -2.05(-3.06%)
Aug 30, 2019 67.10 67.10 67.10 0 -0.05(-0.07%)
Aug 29, 2019 66.25 68.33 66.25 67.15 1,688 +1.54(+2.35%)
Aug 28, 2019 64.21 65.99 64.21 65.61 1,100 -0.11(-0.17%)
Aug 27, 2019 63.45 65.95 63.45 65.72 1,646 +0.10(+0.15%)
Aug 26, 2019 62.18 65.62 62.18 65.62 1,780 +1.62(+2.53%)
Aug 23, 2019 66.93 67.21 63.51 64.00 1,818 -2.93(-4.38%)
Aug 22, 2019 68.03 68.03 66.17 66.93 800 -0.05(-0.07%)
Aug 21, 2019 67.40 67.40 66.53 66.98 4,200 -0.53(-0.79%)
Aug 20, 2019 66.00 67.51 66.00 67.51 789 +0.52(+0.78%)
Aug 19, 2019 65.93 67.02 65.93 66.99 1,509 +1.27(+1.93%)
Aug 16, 2019 64.66 65.72 64.02 65.72 700 +2.13(+3.35%)
Aug 15, 2019 62.01 63.64 62.01 63.59 1,837 +0.03(+0.05%)
Aug 14, 2019 63.02 64.90 63.02 63.56 800 -1.14(-1.76%)
Aug 13, 2019 61.71 65.58 61.71 64.70 2,336 +1.44(+2.28%)
Aug 12, 2019 61.94 64.47 61.88 63.26 805 +0.75(+1.20%)
Aug 09, 2019 62.90 62.90 62.51 62.51 320 -1.39(-2.18%)
Aug 08, 2019 62.06 63.90 62.06 63.90 3,221 +2.50(+4.07%)
Aug 07, 2019 60.67 61.94 60.15 61.40 2,676 -0.05(-0.08%)
Aug 06, 2019 62.04 62.04 60.79 61.45 4,359 -1.28(-2.04%)
Aug 02, 2019 62.73 62.73 62.73 0 -0.39(-0.62%)
Aug 01, 2019 64.60 65.86 63.00 63.12 10,813 -1.19(-1.85%)
Jul 31, 2019 66.53 68.69 64.31 64.31 3,908 -1.28(-1.95%)
Jul 30, 2019 64.25 65.59 64.25 65.59 3,483 +1.04(+1.61%)
Jul 29, 2019 65.01 65.50 64.55 64.55 900 -1.26(-1.91%)
Jul 26, 2019 65.00 66.04 65.00 65.81 678 -0.31(-0.47%)
Jul 25, 2019 65.87 66.12 65.32 66.12 419 +0.58(+0.88%)
Jul 24, 2019 65.73 65.99 63.75 65.54 2,063 -0.30(-0.46%)
Jul 23, 2019 67.25 67.25 65.67 65.84 2,461 -1.23(-1.83%)
Jul 22, 2019 66.60 67.39 66.43 67.07 2,556 +0.60(+0.90%)
Jul 19, 2019 66.34 68.05 65.65 66.47 2,328 -0.71(-1.06%)
Jul 18, 2019 65.59 67.18 65.59 67.18 3,918 +1.59(+2.42%)
Jul 17, 2019 63.56 65.65 63.56 65.59 6,255 +0.59(+0.91%)
Jul 16, 2019 65.00 65.04 63.86 65.00 7,013 +0.31(+0.48%)
Jul 15, 2019 65.62 65.62 63.49 64.69 5,982 -0.98(-1.49%)
Jul 12, 2019 66.50 66.50 64.37 65.67 11,756 -0.83(-1.25%)
Jul 11, 2019 68.90 70.86 66.50 66.50 2,791 -2.55(-3.69%)
Jul 10, 2019 77.00 77.00 67.57 69.05 8,335 -10.79(-13.51%)
Jul 09, 2019 81.57 81.57 79.84 79.84 454 -1.52(-1.87%)
Jul 08, 2019 80.58 81.88 80.58 81.36 819 +0.56(+0.69%)
Jul 05, 2019 80.76 81.33 80.75 80.80 453 -0.24(-0.30%)
Jul 04, 2019 81.90 81.90 81.04 81.04 350 -0.86(-1.05%)
Jul 03, 2019 80.41 83.10 80.41 81.90 1,180 +0.95(+1.17%)
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.