Tucows Inc Cl A (TSX: TC )

103.38 CAD +1.23 (+1.20%)
Streaming Delayed Price Updated: 11:38 AM EST, Jan 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 32.02 32.02 32.01 32.01 370 -0.69(-2.11%)
Nov 27, 2015 32.55 32.72 32.55 32.70 465 +0.15(+0.46%)
Nov 26, 2015 32.54 32.55 32.54 32.55 560 +0.30(+0.93%)
Nov 25, 2015 31.70 32.55 31.70 32.25 1,190 +0.65(+2.06%)
Nov 24, 2015 31.91 31.91 31.60 31.60 710 -0.11(-0.35%)
Nov 23, 2015 31.71 31.71 1,234 -0.88(-2.70%)
Nov 20, 2015 32.30 32.96 32.30 32.59 2,705 +0.29(+0.90%)
Nov 19, 2015 32.99 32.99 32.30 32.30 750 +0.11(+0.34%)
Nov 18, 2015 31.36 32.49 31.36 32.19 945 +0.54(+1.71%)
Nov 17, 2015 31.93 31.93 31.65 31.65 420 -0.46(-1.43%)
Nov 16, 2015 32.86 32.86 31.98 32.11 1,612 -0.74(-2.25%)
Nov 13, 2015 33.00 33.00 32.30 32.85 2,270 -0.25(-0.76%)
Nov 12, 2015 33.60 33.60 33.10 33.10 605 -0.41(-1.22%)
Nov 11, 2015 33.05 33.51 33.01 33.51 700 -0.21(-0.62%)
Nov 10, 2015 33.74 33.81 32.94 33.72 7,434 -1.60(-4.53%)
Nov 09, 2015 36.31 36.31 35.32 35.32 1,350 -1.37(-3.73%)
Nov 06, 2015 36.49 36.69 36.49 36.69 860 -0.06(-0.16%)
Nov 05, 2015 36.50 36.75 36.50 36.75 320 -0.38(-1.02%)
Nov 04, 2015 36.14 37.89 36.14 37.13 2,669 +0.42(+1.14%)
Nov 03, 2015 36.71 36.71 36.71 36.71 165 +0.71(+1.97%)
Nov 02, 2015 35.25 36.00 35.25 36.00 700 +1.49(+4.32%)
Oct 30, 2015 34.99 34.99 34.51 34.51 379 -0.53(-1.51%)
Oct 29, 2015 35.04 35.18 34.90 35.04 1,220 +0.04(+0.11%)
Oct 28, 2015 35.08 35.08 35.00 35.00 1,250 -1.25(-3.45%)
Oct 27, 2015 36.49 36.49 36.19 36.25 500 -0.35(-0.96%)
Oct 26, 2015 38.12 38.12 36.45 36.60 3,310 -0.97(-2.58%)
Oct 23, 2015 36.10 37.57 36.10 37.57 660 +1.99(+5.59%)
Oct 22, 2015 35.50 35.58 35.50 35.58 275 +0.59(+1.69%)
Oct 21, 2015 34.91 35.07 34.91 34.99 850 +1.56(+4.67%)
Oct 20, 2015 35.65 35.65 33.40 33.43 2,187 -1.92(-5.43%)
Oct 19, 2015 31.78 35.43 31.78 35.35 2,844 +3.46(+10.85%)
Oct 16, 2015 30.96 31.89 30.96 31.89 3,662 +0.71(+2.28%)
Oct 15, 2015 31.27 31.50 30.57 31.18 4,188 -0.12(-0.38%)
Oct 14, 2015 31.42 31.42 31.16 31.30 1,800 -0.47(-1.48%)
Oct 13, 2015 32.39 32.39 31.77 31.77 5,810 -0.93(-2.84%)
Oct 09, 2015 32.70 32.70 32.70 0 -0.30(-0.91%)
Oct 08, 2015 31.95 33.00 31.95 33.00 2,811 +0.13(+0.40%)
Oct 06, 2015 32.87 32.87 32.87 0 +0.39(+1.20%)
Oct 05, 2015 32.57 32.57 31.56 32.48 2,100 +1.23(+3.94%)
Oct 02, 2015 30.99 31.41 30.75 31.25 3,235 +1.05(+3.48%)
Oct 01, 2015 30.63 30.63 29.97 30.20 400 -1.14(-3.64%)
Sep 30, 2015 30.12 31.34 30.12 31.34 1,010 +1.47(+4.92%)
Sep 29, 2015 30.41 30.41 29.87 29.87 510 -1.01(-3.27%)
Sep 28, 2015 31.65 31.65 30.00 30.88 4,621 -0.92(-2.89%)
Sep 25, 2015 31.95 32.03 31.80 31.80 887 -0.45(-1.40%)
Sep 24, 2015 31.90 32.25 31.32 32.25 1,130 -0.60(-1.83%)
Sep 23, 2015 32.90 32.90 32.85 32.85 280 +0.41(+1.26%)
Sep 22, 2015 32.31 32.44 32.31 32.44 420 -0.16(-0.49%)
Sep 21, 2015 33.10 33.13 32.60 32.60 725 +0.24(+0.74%)
Sep 17, 2015 32.36 32.36 32.36 77 +0.15(+0.47%)
Sep 16, 2015 32.55 32.69 32.21 32.21 835 -0.70(-2.13%)
Sep 15, 2015 32.91 32.91 32.91 32.91 220 -0.04(-0.12%)
Sep 14, 2015 32.77 33.05 32.77 32.95 540 -0.05(-0.15%)
Sep 11, 2015 33.40 33.40 33.00 33.00 1,215 -0.84(-2.48%)
Sep 10, 2015 33.99 33.99 33.40 33.84 1,214 +0.48(+1.44%)
Sep 09, 2015 33.25 34.00 33.24 33.36 1,395 +0.59(+1.80%)
Sep 08, 2015 34.00 34.00 32.77 32.77 1,650 -0.06(-0.18%)
Sep 04, 2015 32.83 32.83 32.83 0 -1.62(-4.70%)
Sep 03, 2015 34.96 34.96 34.21 34.45 400 +0.65(+1.92%)
Sep 02, 2015 33.39 34.00 33.19 33.80 2,577 +0.25(+0.75%)
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.