Tucows Inc Cl A (TSX: TC )

94.41 CAD +0.92 (+0.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 93.19 94.41 93.19 94.41 540 +0.92(+0.98%)
Jun 10, 2021 94.22 94.22 92.08 93.49 7,290 -0.30(-0.32%)
Jun 09, 2021 95.35 96.38 93.79 93.79 4,314 -1.80(-1.88%)
Jun 08, 2021 96.17 96.17 93.61 95.59 6,048 -2.38(-2.43%)
Jun 07, 2021 96.92 98.56 96.92 97.97 4,099 +0.57(+0.59%)
Jun 04, 2021 95.94 97.40 95.55 97.40 4,831 +0.01(+0.01%)
Jun 03, 2021 96.17 97.43 95.90 97.39 5,603 +0.74(+0.77%)
Jun 02, 2021 93.87 96.65 93.87 96.65 2,521 +1.26(+1.32%)
Jun 01, 2021 93.51 95.39 93.50 95.39 2,633 +1.05(+1.11%)
May 31, 2021 94.34 94.34 94.34 94.34 133 -0.01(-0.01%)
May 28, 2021 96.98 96.98 94.35 94.35 2,014 -0.62(-0.65%)
May 27, 2021 95.54 95.54 94.77 94.97 1,395 -3.03(-3.09%)
May 26, 2021 98.00 98.00 96.91 98.00 727 +0.33(+0.34%)
May 25, 2021 95.30 97.67 95.30 97.67 5,167 +3.67(+3.90%)
May 21, 2021 94.00 94.00 94.00 0 -0.69(-0.73%)
May 20, 2021 94.20 94.69 93.65 94.69 1,312 +1.27(+1.36%)
May 19, 2021 93.07 93.75 92.60 93.42 3,083 -0.15(-0.16%)
May 18, 2021 93.96 94.31 93.34 93.57 3,977 -0.55(-0.58%)
May 17, 2021 96.17 96.17 94.12 94.12 2,021 -2.22(-2.30%)
May 14, 2021 96.32 96.64 95.41 96.34 5,955 -1.14(-1.17%)
May 13, 2021 96.14 97.99 96.14 97.48 3,319 +4.08(+4.37%)
May 12, 2021 96.61 97.55 93.40 93.40 11,607 -2.58(-2.69%)
May 11, 2021 96.98 97.87 95.88 95.98 5,670 -1.20(-1.23%)
May 10, 2021 95.85 98.75 95.85 97.18 1,827 +0.22(+0.23%)
May 07, 2021 95.19 97.09 94.52 96.96 2,175 +2.40(+2.54%)
May 06, 2021 93.43 94.81 93.43 94.56 6,473 +2.25(+2.44%)
May 05, 2021 93.62 93.97 92.31 92.31 4,407 -1.69(-1.80%)
May 04, 2021 96.39 96.39 94.00 94.00 13,415 -3.30(-3.39%)
May 03, 2021 97.59 99.24 97.27 97.30 2,212 +0.82(+0.85%)
Apr 30, 2021 97.13 97.13 95.29 96.48 2,177 -0.65(-0.67%)
Apr 29, 2021 97.86 97.86 96.66 97.13 1,289 -0.73(-0.75%)
Apr 28, 2021 100.84 100.84 97.86 97.86 3,993 -1.75(-1.76%)
Apr 27, 2021 99.50 100.12 97.91 99.61 2,378 +1.22(+1.24%)
Apr 26, 2021 105.09 105.09 98.39 98.39 3,481 -3.91(-3.82%)
Apr 23, 2021 103.26 103.71 101.67 102.30 3,529 -0.68(-0.66%)
Apr 22, 2021 102.35 103.29 102.18 102.98 5,375 +0.76(+0.74%)
Apr 21, 2021 103.40 103.91 102.22 102.22 690 +1.60(+1.59%)
Apr 20, 2021 101.65 101.65 99.94 100.62 1,309 -1.31(-1.29%)
Apr 19, 2021 99.35 102.19 98.00 101.93 4,260 +1.93(+1.93%)
Apr 16, 2021 102.94 103.81 100.00 100.00 2,068 -2.64(-2.57%)
Apr 15, 2021 103.12 103.93 102.02 102.64 1,349 +0.12(+0.12%)
Apr 14, 2021 106.18 106.18 102.52 102.52 2,740 -3.50(-3.30%)
Apr 13, 2021 104.42 106.35 104.42 106.02 2,639 +1.52(+1.45%)
Apr 12, 2021 103.26 105.76 102.41 104.50 3,204 +0.60(+0.58%)
Apr 09, 2021 99.43 103.90 99.43 103.90 1,752 +4.00(+4.00%)
Apr 08, 2021 97.00 101.08 97.00 99.90 4,665 +3.34(+3.46%)
Apr 07, 2021 99.31 99.31 96.55 96.56 2,651 -2.77(-2.79%)
Apr 06, 2021 100.64 100.64 98.50 99.33 2,712 -0.67(-0.67%)
Apr 05, 2021 99.71 100.33 98.93 100.00 1,172 +1.41(+1.43%)
Apr 01, 2021 98.59 98.59 98.59 0 +1.26(+1.29%)
Mar 31, 2021 99.06 100.45 97.33 97.33 5,712 -3.50(-3.47%)
Mar 30, 2021 99.95 100.83 98.16 100.83 5,840 -0.55(-0.54%)
Mar 29, 2021 102.72 102.73 100.15 101.38 6,183 -1.35(-1.31%)
Mar 26, 2021 101.62 104.19 101.62 102.73 5,982 -1.02(-0.98%)
Mar 25, 2021 103.63 104.29 102.63 103.75 1,925 -1.11(-1.06%)
Mar 24, 2021 104.94 105.28 103.68 104.86 4,009 -0.76(-0.72%)
Mar 23, 2021 106.63 107.12 104.22 105.62 5,424 -2.02(-1.88%)
Mar 22, 2021 106.27 108.50 106.27 107.64 7,238 +1.39(+1.31%)
Mar 19, 2021 100.74 106.95 100.74 106.25 11,685 +5.84(+5.82%)
Mar 18, 2021 99.42 101.82 99.25 100.41 5,132 +1.08(+1.09%)
Mar 17, 2021 99.63 100.29 97.52 99.33 3,911 +0.03(+0.03%)
Mar 16, 2021 97.73 101.02 96.34 99.30 8,370 +2.49(+2.57%)
Mar 15, 2021 95.90 97.93 94.24 96.81 6,250 -0.19(-0.20%)
Mar 12, 2021 99.99 99.99 96.87 97.00 3,384 -2.75(-2.76%)
Mar 11, 2021 103.03 103.45 99.75 99.75 5,742 -2.96(-2.88%)
Mar 10, 2021 102.17 103.68 101.64 102.71 4,460 +0.91(+0.89%)
Mar 09, 2021 103.71 106.86 101.79 101.80 8,661 -2.93(-2.80%)
Mar 08, 2021 103.59 104.73 101.49 104.73 7,063 +0.80(+0.77%)
Mar 05, 2021 104.10 105.36 101.27 103.93 3,109 +0.16(+0.15%)
Mar 04, 2021 107.04 108.18 103.52 103.77 3,025 -4.41(-4.08%)
Mar 03, 2021 107.17 108.18 106.47 108.18 3,074 +0.88(+0.82%)
Mar 02, 2021 108.33 108.83 106.95 107.30 7,206 -0.71(-0.66%)
Mar 01, 2021 100.58 108.01 100.58 108.01 4,395 +8.46(+8.50%)
Feb 26, 2021 100.10 102.74 99.55 99.55 3,961 -0.85(-0.85%)
Feb 25, 2021 100.87 102.76 99.86 100.40 2,836 -0.76(-0.75%)
Feb 24, 2021 102.74 103.34 100.85 101.16 3,238 -2.12(-2.05%)
Feb 23, 2021 104.46 104.59 101.43 103.28 6,906 -2.10(-1.99%)
Feb 22, 2021 102.83 106.00 102.83 105.38 5,523 -0.61(-0.58%)
Feb 19, 2021 101.38 106.69 101.38 105.99 4,183 +4.29(+4.22%)
Feb 18, 2021 102.73 103.89 101.00 101.70 11,749 -1.49(-1.44%)
Feb 17, 2021 102.00 104.31 101.69 103.19 3,133 +1.43(+1.41%)
Feb 16, 2021 105.56 105.68 101.76 101.76 3,059 -3.37(-3.21%)
Feb 12, 2021 105.13 105.13 105.13 0 +3.09(+3.03%)
Feb 11, 2021 104.68 105.38 102.04 102.04 1,660 -2.99(-2.85%)
Feb 10, 2021 105.77 105.77 104.00 105.03 2,647 -1.15(-1.08%)
Feb 09, 2021 113.64 113.84 106.18 106.18 4,606 -7.32(-6.45%)
Feb 08, 2021 114.99 115.00 112.90 113.50 7,414 -0.95(-0.83%)
Feb 05, 2021 112.68 114.63 111.77 114.45 2,601 +2.09(+1.86%)
Feb 04, 2021 108.33 112.53 108.33 112.36 2,810 +3.27(+3.00%)
Feb 03, 2021 107.59 109.09 105.60 109.09 2,927 +2.51(+2.36%)
Feb 02, 2021 105.23 107.35 105.23 106.58 2,191 +2.71(+2.61%)
Feb 01, 2021 104.41 104.41 100.55 103.87 11,846 +0.60(+0.58%)
Jan 29, 2021 105.01 106.15 101.16 103.27 5,396 -2.74(-2.58%)
Jan 28, 2021 119.30 120.21 105.89 106.01 24,218 -13.90(-11.59%)
Jan 27, 2021 99.84 119.91 99.84 119.91 12,750 +19.06(+18.90%)
Jan 26, 2021 100.66 101.12 99.91 100.85 1,822 +0.51(+0.51%)
Jan 25, 2021 106.44 107.14 99.70 100.34 3,360 -5.09(-4.83%)
Jan 22, 2021 100.85 107.01 100.51 105.43 4,939 +4.91(+4.88%)
Jan 21, 2021 98.19 100.52 98.11 100.52 1,943 +2.81(+2.88%)
Jan 20, 2021 92.07 97.71 92.07 97.71 2,198 +4.98(+5.37%)
Jan 19, 2021 93.81 94.18 92.64 92.73 1,935 +0.06(+0.06%)
Jan 18, 2021 93.38 93.38 92.67 92.67 771 -0.92(-0.98%)
Jan 15, 2021 92.83 93.71 92.83 93.59 1,268 +1.77(+1.93%)
Jan 14, 2021 91.22 93.57 91.22 91.82 1,000 +0.60(+0.66%)
Jan 13, 2021 91.43 91.78 91.08 91.22 486 -0.69(-0.75%)
Jan 12, 2021 90.28 91.91 90.28 91.91 2,300 +0.62(+0.68%)
Jan 11, 2021 91.37 92.10 90.91 91.29 3,150 -0.41(-0.45%)
Jan 08, 2021 93.96 94.28 89.60 91.70 3,650 -2.41(-2.56%)
Jan 07, 2021 95.15 95.95 94.11 94.11 2,563 -1.03(-1.08%)
Jan 06, 2021 94.67 96.73 94.11 95.14 5,239 +1.83(+1.96%)
Jan 05, 2021 94.10 94.10 92.71 93.31 2,657 +0.27(+0.29%)
Jan 04, 2021 93.32 94.78 92.27 93.04 2,278 -1.43(-1.51%)
Dec 31, 2020 94.47 94.47 94.47 0 +0.64(+0.68%)
Dec 30, 2020 94.47 94.80 93.43 93.83 1,289 -1.27(-1.34%)
Dec 29, 2020 93.70 95.10 91.48 95.10 5,517 +1.15(+1.22%)
Dec 24, 2020 93.95 93.95 93.95 0 -2.26(-2.35%)
Dec 23, 2020 96.21 96.21 96.21 96.21 151 -1.19(-1.22%)
Dec 22, 2020 97.12 98.70 97.12 97.40 1,105 +1.04(+1.08%)
Dec 21, 2020 98.93 98.93 95.12 96.36 1,713 -0.63(-0.65%)
Dec 18, 2020 99.01 99.01 96.99 96.99 1,400 -2.41(-2.42%)
Dec 17, 2020 98.00 99.40 98.00 99.40 310 +1.44(+1.47%)
Dec 16, 2020 98.34 98.34 97.96 97.96 600 +0.01(+0.01%)
Dec 15, 2020 98.12 98.12 96.71 97.95 1,204 -0.03(-0.03%)
Dec 14, 2020 97.69 98.39 96.62 97.98 1,472 +0.76(+0.78%)
Dec 11, 2020 95.14 97.22 95.00 97.22 7,001 +1.41(+1.47%)
Dec 10, 2020 96.67 96.67 95.51 95.81 5,500 -1.18(-1.22%)
Dec 09, 2020 99.83 99.83 96.99 96.99 1,127 -3.08(-3.08%)
Dec 08, 2020 101.02 101.35 99.02 100.07 3,780 +0.47(+0.47%)
Dec 07, 2020 96.35 99.90 96.35 99.60 1,506 -0.01(-0.01%)
Dec 04, 2020 97.24 99.61 97.24 99.61 1,963 +3.27(+3.39%)
Dec 03, 2020 90.76 96.34 90.76 96.34 1,509 +2.98(+3.19%)
Dec 02, 2020 93.50 93.50 93.21 93.36 1,091 -0.72(-0.77%)
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.