Tucows Inc Cl A (TSX: TC )

93.69 CAD +1.35 (+1.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 78.00 82.00 78.00 81.67 4,063 +1.81(+2.27%)
Nov 29, 2017 80.09 81.30 77.80 79.86 4,201 -0.76(-0.94%)
Nov 28, 2017 77.95 81.00 77.41 80.62 5,806 +3.62(+4.70%)
Nov 27, 2017 77.60 77.69 76.54 77.00 2,543 -1.40(-1.79%)
Nov 24, 2017 77.66 78.40 77.22 78.40 1,013 +0.41(+0.53%)
Nov 23, 2017 76.55 77.99 76.55 77.99 200 +1.04(+1.36%)
Nov 22, 2017 77.50 77.82 76.94 76.94 7,121 -1.07(-1.38%)
Nov 21, 2017 79.51 79.51 77.34 78.02 7,716 -2.03(-2.54%)
Nov 20, 2017 77.22 80.05 77.22 80.05 5,810 +2.68(+3.46%)
Nov 17, 2017 77.50 78.61 77.26 77.37 1,936 +0.52(+0.68%)
Nov 16, 2017 75.30 77.30 75.30 76.85 4,209 +1.43(+1.90%)
Nov 15, 2017 75.31 76.29 75.19 75.42 1,684 +0.11(+0.15%)
Nov 14, 2017 74.34 75.50 74.34 75.31 1,379 +0.05(+0.07%)
Nov 13, 2017 74.07 75.50 74.00 75.26 4,627 +2.42(+3.32%)
Nov 10, 2017 75.29 75.29 70.46 72.84 9,236 -3.36(-4.41%)
Nov 09, 2017 75.48 76.22 75.48 76.20 5,799 +0.14(+0.18%)
Nov 08, 2017 75.38 76.06 75.33 76.06 5,776 +0.34(+0.45%)
Nov 07, 2017 75.69 75.89 75.30 75.72 6,484 -1.26(-1.64%)
Nov 06, 2017 75.00 77.08 75.00 76.98 9,230 +2.57(+3.45%)
Nov 03, 2017 74.43 74.79 74.02 74.41 3,220 -0.67(-0.89%)
Nov 02, 2017 74.36 75.28 74.00 75.08 1,433 +0.72(+0.97%)
Nov 01, 2017 75.38 75.38 74.00 74.36 4,222 -1.06(-1.41%)
Oct 31, 2017 74.89 76.00 74.44 75.42 5,328 +1.91(+2.60%)
Oct 30, 2017 73.98 73.98 73.25 73.51 13,708 -0.18(-0.24%)
Oct 27, 2017 73.98 73.98 73.41 73.69 3,525 +0.28(+0.38%)
Oct 26, 2017 73.64 74.67 72.79 73.41 2,040 +0.36(+0.49%)
Oct 25, 2017 74.89 74.89 73.05 73.05 4,765 -0.38(-0.52%)
Oct 24, 2017 73.39 73.50 72.25 73.43 5,449 +0.85(+1.17%)
Oct 23, 2017 72.41 72.86 72.34 72.58 3,720 +0.17(+0.23%)
Oct 20, 2017 72.25 72.97 71.76 72.41 2,946 +0.69(+0.96%)
Oct 19, 2017 72.49 72.49 71.14 71.72 6,565 -0.28(-0.39%)
Oct 18, 2017 71.75 72.19 71.46 72.00 6,560 +0.26(+0.36%)
Oct 17, 2017 71.37 71.75 71.37 71.74 7,578 +1.09(+1.54%)
Oct 16, 2017 70.26 72.00 70.26 70.65 2,200 -0.04(-0.06%)
Oct 13, 2017 70.87 72.00 70.69 70.69 3,123 -0.22(-0.31%)
Oct 12, 2017 72.24 72.24 70.90 70.91 958 +0.04(+0.06%)
Oct 11, 2017 71.73 71.73 70.86 70.87 1,020 -0.43(-0.60%)
Oct 10, 2017 72.79 72.79 71.05 71.30 4,486 -1.49(-2.05%)
Oct 06, 2017 72.93 73.23 72.12 72.79 2,975 -0.28(-0.38%)
Oct 05, 2017 72.73 73.12 72.61 73.07 2,086 +0.27(+0.37%)
Oct 04, 2017 73.51 74.09 72.29 72.80 3,489 -1.29(-1.74%)
Oct 03, 2017 75.00 75.00 73.87 74.09 6,094 +0.34(+0.46%)
Oct 02, 2017 73.25 73.75 72.64 73.75 6,652 +0.74(+1.01%)
Sep 29, 2017 74.31 74.78 72.92 73.01 9,120 -1.30(-1.75%)
Sep 28, 2017 71.93 74.31 71.38 74.31 6,897 +1.25(+1.71%)
Sep 27, 2017 71.48 73.62 71.37 73.06 8,809 +3.07(+4.39%)
Sep 26, 2017 68.95 70.30 68.95 69.99 4,626 +1.11(+1.61%)
Sep 25, 2017 68.02 68.88 67.28 68.88 6,897 +1.18(+1.74%)
Sep 22, 2017 66.22 67.70 66.22 67.70 4,049 +1.65(+2.50%)
Sep 21, 2017 65.70 66.75 65.70 66.05 8,943 +0.03(+0.05%)
Sep 20, 2017 65.70 66.02 65.64 66.02 3,665 +0.19(+0.29%)
Sep 19, 2017 65.10 65.83 64.85 65.83 4,256 +1.00(+1.54%)
Sep 18, 2017 63.61 64.83 63.61 64.83 2,448 +2.53(+4.06%)
Sep 15, 2017 60.26 62.60 60.26 62.30 840 +0.79(+1.28%)
Sep 14, 2017 61.84 61.99 61.51 61.51 1,553 -0.28(-0.45%)
Sep 13, 2017 61.06 61.96 61.06 61.79 1,347 +0.73(+1.20%)
Sep 12, 2017 60.19 61.49 60.19 61.06 11,148 +0.66(+1.09%)
Sep 11, 2017 62.31 62.31 60.01 60.40 6,935 -1.52(-2.45%)
Sep 08, 2017 60.74 62.87 60.74 61.92 2,942 +0.00(+0.00%)
Sep 07, 2017 64.00 64.00 61.92 61.92 8,558 -2.25(-3.51%)
Sep 06, 2017 66.55 66.55 64.17 64.17 1,470 -2.13(-3.21%)
Sep 05, 2017 66.17 66.52 65.83 66.30 870 +0.80(+1.22%)
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.