Tucows Inc Cl A (TSX: TC )

101.38 CAD +0.90 (+0.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 39.25 39.25 39.25 0 -0.23(-0.58%)
Jul 28, 2016 37.99 39.49 37.00 39.48 4,281 +1.53(+4.03%)
Jul 27, 2016 38.14 38.18 37.95 37.95 1,490 -0.95(-2.44%)
Jul 26, 2016 39.54 39.65 38.90 38.90 912 -0.10(-0.26%)
Jul 25, 2016 39.00 39.00 39.00 39.00 330 +0.00(+0.00%)
Jul 22, 2016 37.27 39.00 37.27 39.00 11,329 +2.00(+5.41%)
Jul 21, 2016 37.51 37.51 37.00 37.00 785 -0.50(-1.33%)
Jul 20, 2016 38.99 38.99 37.19 37.50 1,185 -0.15(-0.40%)
Jul 19, 2016 37.49 37.65 37.49 37.65 892 +1.00(+2.73%)
Jul 18, 2016 36.49 36.66 36.49 36.65 854 +1.23(+3.47%)
Jul 15, 2016 35.39 35.42 35.39 35.42 200 +0.00(+0.00%)
Jul 14, 2016 35.19 35.68 35.14 35.42 3,215 +0.42(+1.20%)
Jul 12, 2016 35.00 35.00 35.00 20 -0.42(-1.19%)
Jul 11, 2016 34.60 35.42 34.60 35.42 1,731 +1.12(+3.27%)
Jul 08, 2016 34.50 34.60 34.30 34.30 2,035 +1.05(+3.16%)
Jul 07, 2016 33.17 33.25 33.17 33.25 500 +1.64(+5.19%)
Jul 05, 2016 31.49 31.61 31.27 31.61 510 +0.61(+1.97%)
Jul 04, 2016 31.01 31.01 31.00 31.00 500 -0.38(-1.21%)
Jun 30, 2016 31.38 31.38 31.38 0 +0.38(+1.23%)
Jun 29, 2016 31.17 31.20 31.00 31.00 1,035 -0.62(-1.98%)
Jun 28, 2016 31.90 32.05 30.11 31.62 1,920 +0.45(+1.46%)
Jun 27, 2016 31.12 32.15 31.12 31.17 1,000 +0.03(+0.10%)
Jun 24, 2016 30.04 31.15 30.00 31.14 930 +0.89(+2.94%)
Jun 23, 2016 31.06 31.06 30.25 30.25 510 -0.80(-2.58%)
Jun 22, 2016 31.05 31.06 31.00 31.05 2,300 +0.10(+0.32%)
Jun 21, 2016 30.88 30.95 30.80 30.95 2,175 +0.10(+0.32%)
Jun 20, 2016 31.38 31.38 30.85 30.85 1,000 +0.84(+2.80%)
Jun 17, 2016 30.78 30.78 30.01 30.01 330 -0.75(-2.44%)
Jun 16, 2016 30.76 30.76 30.76 30.76 100 +0.00(+0.00%)
Jun 15, 2016 30.03 30.95 30.03 30.76 982 +0.01(+0.03%)
Jun 13, 2016 30.75 30.75 30.75 2 +0.00(+0.00%)
Jun 10, 2016 30.75 30.75 30.75 30.75 100 -0.76(-2.41%)
Jun 09, 2016 31.00 31.51 31.00 31.51 1,180 +0.66(+2.14%)
Jun 08, 2016 30.70 30.85 30.00 30.85 505 -0.25(-0.80%)
Jun 06, 2016 31.10 31.10 31.10 0 +0.95(+3.15%)
Jun 03, 2016 30.30 30.30 30.11 30.15 925 -0.25(-0.82%)
Jun 02, 2016 31.12 32.00 30.35 30.40 3,281 -1.01(-3.22%)
Jun 01, 2016 30.74 31.41 30.74 31.41 700 +0.91(+2.98%)
May 31, 2016 30.73 30.75 30.50 30.50 1,500 -0.25(-0.81%)
May 30, 2016 31.12 31.12 30.75 30.75 405 +0.00(+0.00%)
May 27, 2016 30.57 30.75 30.57 30.75 475 +0.50(+1.65%)
May 26, 2016 30.25 30.25 30.25 30.25 185 -0.50(-1.63%)
May 24, 2016 30.75 30.75 30.75 0 -0.51(-1.63%)
May 20, 2016 31.26 31.26 31.26 0 +0.89(+2.93%)
May 19, 2016 29.61 30.97 29.61 30.37 725 -0.24(-0.78%)
May 18, 2016 31.30 31.30 30.61 30.61 355 +0.24(+0.79%)
May 17, 2016 31.53 32.47 30.37 30.37 2,677 -1.71(-5.33%)
May 16, 2016 31.40 32.08 31.40 32.08 2,158 +0.89(+2.85%)
May 13, 2016 31.01 31.19 31.01 31.19 985 +0.19(+0.61%)
May 12, 2016 30.72 31.03 30.71 31.00 1,145 +0.45(+1.47%)
May 11, 2016 30.90 30.90 30.55 30.55 1,425 -0.38(-1.23%)
May 10, 2016 33.00 33.00 30.93 30.93 3,230 +0.48(+1.58%)
May 09, 2016 30.40 30.45 30.00 30.45 1,250 +0.70(+2.35%)
May 06, 2016 30.04 30.04 29.31 29.75 675 -0.36(-1.20%)
May 05, 2016 30.02 30.82 30.00 30.11 1,520 +0.30(+1.01%)
May 03, 2016 29.81 29.81 29.81 0 -0.16(-0.53%)
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.