Tucows Inc Cl A (TSX: TC )

25.14 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 59.29 0 +0.03(+0.05%)
Jul 28, 2022 58.73 59.64 58.73 59.26 8,149 +0.21(+0.36%)
Jul 27, 2022 59.05 59.99 57.76 59.05 9,289 +1.55(+2.70%)
Jul 26, 2022 60.47 60.47 57.50 57.50 4,858 -2.74(-4.55%)
Jul 25, 2022 60.72 61.03 59.81 60.24 5,680 -1.54(-2.49%)
Jul 22, 2022 61.49 61.78 59.86 61.78 5,640 +1.71(+2.85%)
Jul 21, 2022 60.21 60.40 58.82 60.07 6,105 -0.86(-1.41%)
Jul 20, 2022 60.24 62.03 60.18 60.93 8,263 +0.60(+0.99%)
Jul 19, 2022 58.34 60.33 57.86 60.33 6,601 +3.47(+6.10%)
Jul 18, 2022 58.09 58.09 56.86 56.86 3,865 -0.88(-1.52%)
Jul 15, 2022 56.13 58.21 55.64 57.74 6,947 +2.31(+4.17%)
Jul 14, 2022 55.89 55.99 55.10 55.43 4,196 -1.71(-2.99%)
Jul 13, 2022 56.93 57.30 56.37 57.14 3,520 -1.58(-2.69%)
Jul 12, 2022 59.86 60.14 58.69 58.72 13,900 -1.14(-1.90%)
Jul 11, 2022 60.15 60.86 59.25 59.86 14,100 -1.86(-3.01%)
Jul 08, 2022 59.26 61.86 59.12 61.72 18,116 +2.84(+4.82%)
Jul 07, 2022 62.00 62.95 58.88 58.88 9,984 -3.04(-4.91%)
Jul 06, 2022 58.93 62.20 58.93 61.92 18,837 +3.08(+5.23%)
Jul 05, 2022 57.00 59.06 57.00 58.84 11,481 +1.56(+2.72%)
Jun 30, 2022 57.28 0 +0.41(+0.72%)
Jun 29, 2022 53.66 56.87 53.65 56.87 27,989 +3.91(+7.38%)
Jun 28, 2022 52.24 53.14 51.91 52.96 16,621 +1.66(+3.24%)
Jun 27, 2022 52.21 52.21 49.38 51.30 18,722 -0.97(-1.86%)
Jun 24, 2022 53.71 53.77 50.80 52.27 29,944 -1.06(-1.99%)
Jun 23, 2022 52.64 53.39 51.83 53.33 21,710 +1.69(+3.27%)
Jun 22, 2022 53.23 53.42 51.12 51.64 11,526 -1.39(-2.62%)
Jun 21, 2022 55.00 55.00 52.62 53.03 22,365 -1.59(-2.91%)
Jun 17, 2022 54.62 25 -1.54(-2.74%)
Jun 16, 2022 59.00 59.55 56.16 56.16 15,094 -4.10(-6.80%)
Jun 15, 2022 59.58 60.67 58.11 60.26 21,710 +0.58(+0.97%)
Jun 14, 2022 61.49 61.92 59.23 59.68 28,734 -0.31(-0.52%)
Jun 13, 2022 59.85 60.48 59.50 59.99 15,251 -0.75(-1.23%)
Jun 10, 2022 60.42 61.00 59.75 60.74 10,581 -0.86(-1.40%)
Jun 09, 2022 62.02 62.50 61.60 61.60 11,193 -0.26(-0.42%)
Jun 08, 2022 63.65 63.90 61.42 61.86 8,332 -1.51(-2.38%)
Jun 07, 2022 63.33 63.69 62.62 63.37 18,838 +0.42(+0.67%)
Jun 06, 2022 61.54 63.70 61.54 62.95 21,994 -0.16(-0.25%)
Jun 03, 2022 63.88 64.66 62.89 63.11 14,884 -0.77(-1.21%)
Jun 02, 2022 62.39 65.57 62.39 63.88 25,750 +1.69(+2.72%)
Jun 01, 2022 60.26 62.26 60.26 62.19 15,914 +0.74(+1.20%)
May 31, 2022 61.33 61.58 60.95 61.45 13,224 +1.34(+2.23%)
May 30, 2022 60.01 60.11 60.01 60.11 201 -2.02(-3.25%)
May 27, 2022 61.19 62.53 61.02 62.13 10,510 +2.09(+3.48%)
May 26, 2022 58.05 60.41 58.05 60.04 15,783 +3.07(+5.39%)
May 25, 2022 56.61 57.31 56.37 56.97 9,513 +1.25(+2.24%)
May 24, 2022 55.21 56.24 54.70 55.72 18,042 -1.62(-2.83%)
May 20, 2022 57.34 0 -3.13(-5.18%)
May 19, 2022 58.71 60.65 58.61 60.47 13,407 +1.77(+3.02%)
May 18, 2022 62.49 62.49 58.69 58.70 13,608 -4.42(-7.00%)
May 17, 2022 61.55 63.12 61.01 63.12 16,389 +2.50(+4.12%)
May 16, 2022 61.63 62.49 60.40 60.62 8,178 -1.05(-1.70%)
May 13, 2022 62.87 63.74 61.67 61.67 13,946 +0.13(+0.21%)
May 12, 2022 61.59 63.59 61.08 61.54 7,289 -0.39(-0.63%)
May 11, 2022 64.67 64.67 61.81 61.93 15,156 -3.64(-5.55%)
May 10, 2022 66.12 66.12 64.13 65.57 10,177 -0.22(-0.33%)
May 09, 2022 64.25 66.34 63.14 65.79 9,998 +0.93(+1.43%)
May 06, 2022 67.73 67.73 62.61 64.86 50,255 -4.70(-6.76%)
May 05, 2022 71.10 71.10 68.16 69.56 18,062 -2.82(-3.90%)
May 04, 2022 70.90 72.45 69.54 72.38 11,406 +0.75(+1.05%)
May 03, 2022 72.87 73.28 70.93 71.63 7,380 -2.22(-3.01%)
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.