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 (%)
Jul 31, 2017 68.00 68.32 67.77 68.32 966 +0.58(+0.86%)
Jul 28, 2017 67.31 67.94 67.31 67.74 1,123 -0.27(-0.40%)
Jul 27, 2017 67.99 69.03 67.60 68.01 2,552 -0.09(-0.13%)
Jul 26, 2017 68.36 69.05 68.03 68.10 1,765 -0.59(-0.86%)
Jul 25, 2017 68.50 69.40 68.50 68.69 1,449 +0.51(+0.75%)
Jul 24, 2017 68.40 68.90 68.00 68.18 1,749 -1.42(-2.04%)
Jul 21, 2017 69.02 69.90 69.01 69.60 1,337 -0.50(-0.71%)
Jul 20, 2017 73.99 73.99 70.01 70.10 2,033 -2.07(-2.87%)
Jul 19, 2017 71.75 72.17 71.75 72.17 275 +0.23(+0.32%)
Jul 18, 2017 71.75 72.45 71.71 71.94 882 -0.48(-0.66%)
Jul 17, 2017 72.38 72.85 72.31 72.42 2,185 -1.81(-2.44%)
Jul 14, 2017 74.23 74.23 74.23 74.23 268 -1.23(-1.63%)
Jul 13, 2017 74.95 75.46 74.95 75.46 1,200 -0.36(-0.47%)
Jul 12, 2017 75.00 75.82 74.74 75.82 3,331 +1.62(+2.18%)
Jul 11, 2017 73.03 74.40 72.83 74.20 6,338 +1.37(+1.88%)
Jul 10, 2017 72.00 73.33 72.00 72.83 3,531 +1.74(+2.45%)
Jul 07, 2017 70.40 71.82 70.40 71.09 1,274 +0.41(+0.58%)
Jul 06, 2017 70.95 72.59 69.49 70.68 8,117 -0.35(-0.49%)
Jul 05, 2017 68.00 72.30 67.69 71.03 24,392 +3.03(+4.46%)
Jul 04, 2017 69.94 69.94 67.80 68.00 6,864 -1.48(-2.13%)
Jul 03, 2017 69.48 69.48 69.48 69.48 0 +0.00(+0.00%)
Jun 30, 2017 69.49 69.82 68.17 69.48 3,995 -0.53(-0.76%)
Jun 29, 2017 73.00 74.23 68.98 70.01 10,860 -3.82(-5.17%)
Jun 28, 2017 74.50 74.50 73.59 73.83 1,605 -0.95(-1.27%)
Jun 27, 2017 75.20 75.58 74.78 74.78 1,943 -0.21(-0.28%)
Jun 26, 2017 75.60 76.40 74.99 74.99 3,358 -2.10(-2.72%)
Jun 23, 2017 77.25 77.40 74.93 77.09 5,655 -0.70(-0.90%)
Jun 22, 2017 79.00 79.50 77.44 77.79 5,005 -0.52(-0.66%)
Jun 21, 2017 78.00 79.02 77.25 78.31 4,692 +1.06(+1.37%)
Jun 20, 2017 77.68 79.33 76.50 77.25 2,426 +0.27(+0.35%)
Jun 19, 2017 75.60 77.50 75.23 76.98 3,099 +1.48(+1.96%)
Jun 16, 2017 73.55 75.71 73.55 75.50 2,629 -0.18(-0.24%)
Jun 15, 2017 75.45 76.00 75.21 75.68 5,141 -0.26(-0.34%)
Jun 14, 2017 75.70 76.10 75.46 75.94 2,484 -0.58(-0.76%)
Jun 13, 2017 77.15 77.15 75.35 76.52 4,726 -1.18(-1.52%)
Jun 12, 2017 78.00 79.53 76.38 77.70 5,386 -1.19(-1.51%)
Jun 09, 2017 81.72 83.42 78.89 78.89 3,509 -2.15(-2.65%)
Jun 08, 2017 77.01 81.06 77.01 81.04 3,211 +0.69(+0.86%)
Jun 07, 2017 78.98 80.35 78.82 80.35 1,100 +0.84(+1.06%)
Jun 06, 2017 78.99 80.35 78.42 79.51 2,894 +0.61(+0.77%)
Jun 05, 2017 79.25 79.25 77.90 78.90 2,888 -0.46(-0.58%)
Jun 02, 2017 78.45 79.36 78.07 79.36 1,480 +1.14(+1.46%)
Jun 01, 2017 77.63 78.22 76.62 78.22 2,460 +0.40(+0.51%)
May 31, 2017 77.55 77.82 76.26 77.82 2,930 +0.33(+0.43%)
May 30, 2017 79.45 79.45 77.44 77.49 4,311 -1.99(-2.50%)
May 29, 2017 78.50 79.49 78.50 79.48 740 +0.61(+0.77%)
May 26, 2017 79.73 79.73 78.53 78.87 2,695 -0.86(-1.08%)
May 25, 2017 79.10 79.99 78.53 79.73 2,043 +1.25(+1.59%)
May 24, 2017 79.91 79.91 78.35 78.48 973 -1.43(-1.79%)
May 23, 2017 79.50 80.10 78.58 79.91 2,885 +1.05(+1.33%)
May 19, 2017 80.88 80.88 78.40 78.86 2,569 +0.65(+0.83%)
May 18, 2017 74.00 78.86 73.00 78.21 7,867 +0.74(+0.96%)
May 17, 2017 77.25 77.83 77.25 77.47 5,501 +0.05(+0.06%)
May 16, 2017 78.23 78.62 76.59 77.42 11,327 -1.32(-1.68%)
May 15, 2017 79.53 80.50 78.42 78.74 5,138 -1.96(-2.43%)
May 12, 2017 81.00 81.02 79.69 80.70 4,880 +0.67(+0.84%)
May 11, 2017 75.70 80.26 75.70 80.03 11,585 +1.79(+2.29%)
May 10, 2017 79.99 80.00 73.22 78.24 28,951 -4.95(-5.95%)
May 09, 2017 84.16 84.40 81.95 83.19 4,241 +0.49(+0.59%)
May 08, 2017 86.03 86.33 82.70 82.70 10,864 -2.20(-2.59%)
May 05, 2017 84.29 85.00 83.18 84.90 3,952 +2.18(+2.64%)
May 04, 2017 84.00 84.04 81.20 82.72 8,317 -1.25(-1.49%)
May 03, 2017 84.27 84.27 81.84 83.97 3,785 +0.93(+1.12%)
May 02, 2017 82.28 83.15 82.28 83.04 2,078 +1.48(+1.81%)
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.