Tucows Inc Cl A (TSX: TC )

97.34 CAD +0.71 (+0.73%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2016 29.40 29.40 29.40 115 -0.42(-1.41%)
Mar 29, 2016 29.83 29.83 29.81 29.82 362 -0.28(-0.93%)
Mar 28, 2016 30.47 30.47 30.10 30.10 875 +0.30(+1.01%)
Mar 24, 2016 29.80 29.80 29.80 0 +0.28(+0.95%)
Mar 23, 2016 29.17 29.53 29.17 29.52 375 -0.22(-0.74%)
Mar 22, 2016 28.84 29.95 28.84 29.74 770 +0.59(+2.02%)
Mar 21, 2016 29.15 29.15 29.00 29.15 400 +0.12(+0.41%)
Mar 17, 2016 29.03 29.03 29.03 0 +0.76(+2.69%)
Mar 16, 2016 28.27 28.27 28.27 28.27 125 -0.80(-2.75%)
Mar 15, 2016 29.04 29.28 28.88 29.07 500 -0.79(-2.65%)
Mar 14, 2016 30.03 30.71 29.75 29.86 4,845 -0.14(-0.47%)
Mar 11, 2016 29.59 30.00 29.54 30.00 758 +1.00(+3.45%)
Mar 10, 2016 29.45 29.45 29.00 29.00 800 -0.98(-3.27%)
Mar 09, 2016 29.98 29.98 29.98 29.98 300 +0.68(+2.32%)
Mar 04, 2016 29.30 29.30 29.30 10 +0.30(+1.03%)
Mar 03, 2016 29.66 29.66 28.07 29.00 800 -0.95(-3.17%)
Mar 01, 2016 29.95 29.95 29.95 0 -0.82(-2.66%)
Feb 29, 2016 31.29 31.29 30.65 30.77 1,600 -0.55(-1.76%)
Feb 26, 2016 29.00 31.32 29.00 31.32 1,200 +2.82(+9.89%)
Feb 25, 2016 28.55 28.55 28.50 28.50 900 -0.25(-0.87%)
Feb 24, 2016 28.74 28.75 28.74 28.75 212 -0.33(-1.13%)
Feb 23, 2016 28.21 29.08 28.20 29.08 500 -0.02(-0.07%)
Feb 22, 2016 29.24 29.24 29.10 29.10 828 +0.29(+1.01%)
Feb 19, 2016 29.20 29.52 28.81 28.81 815 -0.66(-2.24%)
Feb 18, 2016 29.47 29.50 29.40 29.47 2,820 +0.57(+1.97%)
Feb 17, 2016 28.49 29.15 28.49 28.90 1,290 +0.90(+3.21%)
Feb 16, 2016 26.47 28.00 26.47 28.00 4,950 +0.27(+0.97%)
Feb 12, 2016 27.73 27.73 27.73 0 +0.93(+3.47%)
Feb 11, 2016 26.80 26.81 26.80 26.80 400 -1.20(-4.29%)
Feb 10, 2016 27.12 28.00 27.12 28.00 698 +2.04(+7.86%)
Feb 09, 2016 26.26 26.26 25.68 25.96 1,158 -1.54(-5.60%)
Feb 08, 2016 28.49 28.49 27.31 27.50 970 -0.20(-0.72%)
Feb 05, 2016 27.33 27.70 27.32 27.70 1,210 -0.58(-2.05%)
Feb 04, 2016 28.26 28.35 28.16 28.28 735 +0.40(+1.43%)
Feb 03, 2016 28.07 28.28 27.75 27.88 2,620 -2.03(-6.79%)
Feb 02, 2016 29.74 29.91 29.74 29.91 325 +0.69(+2.36%)
Feb 01, 2016 29.05 29.39 29.05 29.22 2,050 -0.53(-1.78%)
Jan 29, 2016 29.66 29.75 29.66 29.75 700 +1.90(+6.82%)
Jan 27, 2016 27.85 27.85 27.85 50 -0.07(-0.25%)
Jan 26, 2016 27.94 28.08 27.92 27.92 695 -0.65(-2.28%)
Jan 25, 2016 28.47 28.80 28.40 28.57 893 +0.64(+2.29%)
Jan 22, 2016 27.50 27.95 27.50 27.93 1,052 +1.08(+4.02%)
Jan 21, 2016 26.81 26.96 26.81 26.85 2,318 -0.30(-1.10%)
Jan 20, 2016 25.87 27.15 25.85 27.15 3,020 -0.47(-1.70%)
Jan 19, 2016 27.62 27.62 27.62 27.62 200 +1.11(+4.19%)
Jan 18, 2016 26.52 26.52 26.51 26.51 200 -0.49(-1.81%)
Jan 15, 2016 28.50 28.50 27.00 27.00 400 -1.05(-3.74%)
Jan 14, 2016 28.05 28.05 28.05 28.05 170 +0.31(+1.12%)
Jan 13, 2016 27.68 27.74 27.50 27.74 2,036 +0.37(+1.35%)
Jan 12, 2016 27.37 27.37 27.37 27.37 100 -0.69(-2.46%)
Jan 11, 2016 27.90 28.06 27.89 28.06 1,260 -0.43(-1.51%)
Jan 08, 2016 28.11 28.49 28.11 28.49 650 -0.26(-0.90%)
Jan 07, 2016 28.50 28.76 28.20 28.75 1,000 -1.25(-4.17%)
Jan 06, 2016 30.00 30.00 30.00 30.00 115 +0.97(+3.34%)
Jan 05, 2016 27.91 29.04 27.91 29.03 861 +1.31(+4.73%)
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.