Tucows Inc Cl A (TSX: TC )

103.15 CAD -3.11 (-2.93%)
Streaming Delayed Price Updated: 3:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 70.14 72.00 70.14 72.00 671 -0.90(-1.23%)
Sep 27, 2018 72.38 72.90 72.38 72.90 1,002 +0.56(+0.77%)
Sep 26, 2018 71.70 72.44 71.70 72.34 1,600 +0.23(+0.32%)
Sep 25, 2018 72.11 72.11 72.09 72.11 300 +0.14(+0.19%)
Sep 24, 2018 70.14 72.03 70.14 71.97 2,060 -0.08(-0.11%)
Sep 21, 2018 71.87 72.25 71.87 72.05 1,130 +0.05(+0.07%)
Sep 20, 2018 71.66 72.00 71.66 72.00 206 +0.17(+0.24%)
Sep 19, 2018 72.11 72.32 71.82 71.83 1,979 -0.37(-0.51%)
Sep 18, 2018 72.20 72.20 72.20 72.20 163 +0.00(+0.00%)
Sep 17, 2018 72.50 72.50 72.19 72.20 500 -0.30(-0.41%)
Sep 14, 2018 72.30 72.50 72.30 72.50 277 -0.02(-0.03%)
Sep 13, 2018 72.52 72.52 72.52 3 +0.00(+0.00%)
Sep 12, 2018 72.54 72.54 72.52 72.52 200 -0.65(-0.89%)
Sep 11, 2018 73.44 73.44 73.17 73.17 250 -0.58(-0.79%)
Sep 10, 2018 73.34 73.75 73.08 73.75 510 -0.17(-0.23%)
Sep 07, 2018 74.31 74.34 73.92 73.92 450 -0.59(-0.79%)
Sep 06, 2018 74.80 74.80 74.51 74.51 300 -0.60(-0.80%)
Sep 05, 2018 75.11 75.11 75.11 75.11 151 -1.34(-1.75%)
Sep 04, 2018 76.20 76.52 76.20 76.45 353 +0.29(+0.38%)
Aug 31, 2018 76.16 76.16 76.16 0 +4.37(+6.09%)
Aug 30, 2018 71.19 72.96 71.19 71.79 6,600 +1.07(+1.51%)
Aug 29, 2018 70.72 70.72 70.72 70.72 619 -0.47(-0.66%)
Aug 28, 2018 70.85 71.19 70.50 71.19 750 -0.11(-0.15%)
Aug 27, 2018 71.54 71.64 71.03 71.30 873 -0.12(-0.17%)
Aug 24, 2018 71.78 71.92 71.42 71.42 413 -0.46(-0.64%)
Aug 23, 2018 71.88 71.88 71.88 71.88 200 +0.39(+0.55%)
Aug 22, 2018 71.86 72.73 71.49 71.49 915 -0.36(-0.50%)
Aug 21, 2018 72.00 72.00 71.53 71.85 900 +0.05(+0.07%)
Aug 20, 2018 72.20 72.20 71.60 71.80 423 -0.20(-0.28%)
Aug 17, 2018 71.87 72.00 71.80 72.00 308 -0.46(-0.63%)
Aug 16, 2018 72.29 72.53 72.29 72.46 700 -0.30(-0.41%)
Aug 15, 2018 72.30 72.99 72.30 72.76 1,110 -0.02(-0.03%)
Aug 14, 2018 72.36 72.78 72.36 72.78 220 -1.08(-1.46%)
Aug 13, 2018 73.86 73.86 73.86 85 +0.00(+0.00%)
Aug 10, 2018 71.83 73.86 71.81 73.86 1,200 +2.20(+3.07%)
Aug 09, 2018 67.05 71.67 67.05 71.66 6,350 -2.58(-3.48%)
Aug 08, 2018 74.14 74.83 74.14 74.24 788 -0.54(-0.72%)
Aug 07, 2018 74.78 74.90 74.23 74.78 1,303 -0.40(-0.53%)
Aug 03, 2018 75.18 75.18 75.18 0 -0.16(-0.21%)
Aug 02, 2018 74.04 75.43 74.04 75.34 1,100 +0.31(+0.41%)
Aug 01, 2018 75.81 75.82 74.46 75.03 1,270 -1.22(-1.60%)
Jul 31, 2018 76.68 76.96 76.16 76.25 610 -0.82(-1.06%)
Jul 30, 2018 79.20 79.20 76.92 77.07 1,076 -2.13(-2.69%)
Jul 27, 2018 79.74 79.74 79.20 79.20 1,410 -1.55(-1.92%)
Jul 26, 2018 80.88 81.12 80.75 80.75 805 +0.47(+0.59%)
Jul 25, 2018 80.97 80.97 80.28 80.28 480 -0.57(-0.71%)
Jul 24, 2018 81.00 81.00 79.90 80.85 805 +0.76(+0.95%)
Jul 23, 2018 78.63 80.09 78.63 80.09 800 +1.75(+2.23%)
Jul 20, 2018 78.74 78.74 78.34 78.34 210 -0.26(-0.33%)
Jul 18, 2018 78.60 78.60 78.60 20 +0.10(+0.13%)
Jul 17, 2018 78.41 78.60 78.41 78.50 700 +0.70(+0.90%)
Jul 16, 2018 77.92 77.92 77.80 77.80 300 +0.09(+0.12%)
Jul 13, 2018 77.71 77.71 77.71 77.71 180 +0.22(+0.28%)
Jul 12, 2018 77.73 77.88 77.45 77.49 800 -0.40(-0.51%)
Jul 11, 2018 78.17 78.17 77.71 77.89 800 -0.28(-0.36%)
Jul 10, 2018 78.60 78.60 78.17 78.17 200 -1.00(-1.26%)
Jul 09, 2018 78.06 79.20 78.06 79.17 500 +0.26(+0.33%)
Jul 06, 2018 78.91 78.91 78.91 78.91 110 -0.05(-0.06%)
Jul 05, 2018 79.38 79.38 78.69 78.96 500 +0.96(+1.23%)
Jul 04, 2018 78.01 78.03 77.99 78.00 1,100 -0.81(-1.03%)
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.