Tucows Inc Cl A (TSX: TC )

108.87 CAD +2.24 (+2.10%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 29.96 29.96 29.96 0 -0.29(-0.96%)
Dec 30, 2015 30.51 30.51 30.25 30.25 600 -0.30(-0.98%)
Dec 29, 2015 30.46 30.60 30.42 30.55 1,458 +0.32(+1.06%)
Dec 23, 2015 30.23 30.23 30.23 0 +0.98(+3.35%)
Dec 22, 2015 27.18 29.25 27.16 29.25 1,485 +1.32(+4.73%)
Dec 21, 2015 27.86 27.93 27.85 27.93 900 -1.82(-6.12%)
Dec 18, 2015 29.84 29.84 29.75 29.75 210 -0.09(-0.30%)
Dec 17, 2015 30.31 30.31 29.84 29.84 443 -0.46(-1.52%)
Dec 16, 2015 30.38 30.38 30.29 30.30 375 +0.71(+2.40%)
Dec 15, 2015 30.42 30.44 29.58 29.59 2,375 -0.91(-2.98%)
Dec 14, 2015 29.98 30.50 29.64 30.50 1,716 -0.31(-1.01%)
Dec 11, 2015 30.46 30.81 30.45 30.81 1,540 -0.89(-2.81%)
Dec 10, 2015 31.85 32.01 31.70 31.70 970 -0.69(-2.13%)
Dec 09, 2015 31.01 32.40 31.01 32.39 3,415 +1.03(+3.28%)
Dec 07, 2015 31.36 31.36 31.36 0 -0.46(-1.45%)
Dec 04, 2015 31.29 31.82 31.27 31.82 300 +0.42(+1.34%)
Dec 03, 2015 31.40 31.45 31.40 31.40 996 -1.64(-4.96%)
Dec 02, 2015 32.48 33.04 32.48 33.04 1,100 +1.62(+5.16%)
Dec 01, 2015 31.98 31.98 31.42 31.42 300 -0.59(-1.84%)
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%)
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.