Tucows Inc Cl A (TSX: TC )

60.47 +1.77 (+3.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 81.00 81.37 80.87 81.23 2,397 +0.08(+0.10%)
Apr 27, 2018 80.78 81.41 80.78 81.15 1,895 +0.17(+0.21%)
Apr 26, 2018 78.40 81.05 78.40 80.98 22,482 +2.37(+3.01%)
Apr 25, 2018 77.20 80.00 77.20 78.61 2,444 +2.21(+2.89%)
Apr 23, 2018 76.40 76.40 76.40 40 +0.94(+1.25%)
Apr 20, 2018 75.12 75.46 75.12 75.46 300 +0.21(+0.28%)
Apr 19, 2018 76.84 76.84 75.25 75.25 500 -2.40(-3.09%)
Apr 18, 2018 74.99 77.81 74.70 77.65 3,116 +2.93(+3.92%)
Apr 17, 2018 73.70 74.72 73.58 74.72 3,594 +1.01(+1.37%)
Apr 16, 2018 73.71 73.71 73.71 73.71 192 +0.66(+0.90%)
Apr 13, 2018 73.27 73.53 73.05 73.05 2,120 +0.45(+0.62%)
Apr 11, 2018 72.60 72.60 72.60 0 -0.59(-0.81%)
Apr 10, 2018 75.00 75.00 72.48 73.19 2,257 -0.76(-1.03%)
Apr 09, 2018 73.01 74.34 72.92 73.95 5,255 +0.80(+1.09%)
Apr 06, 2018 73.47 73.66 73.01 73.15 6,300 -0.43(-0.58%)
Apr 05, 2018 72.79 73.58 72.00 73.58 4,860 +1.58(+2.19%)
Apr 04, 2018 71.67 72.00 71.53 72.00 505 -0.32(-0.44%)
Apr 03, 2018 72.01 72.32 71.69 72.32 677 +0.06(+0.08%)
Apr 02, 2018 72.26 72.26 72.26 72.26 306 +0.04(+0.06%)
Mar 29, 2018 72.22 72.22 72.22 0 +0.16(+0.22%)
Mar 28, 2018 71.87 72.70 71.87 72.06 1,110 -0.19(-0.26%)
Mar 27, 2018 73.08 73.09 72.25 72.25 940 +0.15(+0.21%)
Mar 26, 2018 73.63 73.63 72.10 72.10 369 -0.47(-0.65%)
Mar 23, 2018 72.86 73.01 72.57 72.57 1,038 -0.36(-0.49%)
Mar 22, 2018 73.23 73.23 72.93 72.93 311 -1.07(-1.45%)
Mar 21, 2018 74.30 74.35 73.88 74.00 1,100 -0.71(-0.95%)
Mar 20, 2018 74.31 74.71 74.31 74.71 250 +0.55(+0.74%)
Mar 19, 2018 74.95 74.95 72.85 74.16 1,422 -0.39(-0.52%)
Mar 16, 2018 75.60 76.36 74.17 74.55 1,520 -0.96(-1.27%)
Mar 15, 2018 76.03 76.23 75.50 75.51 1,290 -1.37(-1.78%)
Mar 14, 2018 76.80 77.01 76.30 76.88 791 -0.17(-0.22%)
Mar 13, 2018 76.97 77.45 76.64 77.05 4,978 +0.56(+0.73%)
Mar 12, 2018 74.10 76.72 74.10 76.49 3,745 +0.74(+0.98%)
Mar 09, 2018 74.25 75.75 74.25 75.75 538 +0.80(+1.07%)
Mar 08, 2018 74.84 74.95 74.70 74.95 3,756 +1.26(+1.71%)
Mar 07, 2018 72.95 74.10 72.89 73.69 1,901 +1.71(+2.38%)
Mar 06, 2018 72.38 72.38 71.98 71.98 300 -0.87(-1.19%)
Mar 05, 2018 72.69 72.85 72.69 72.85 815 +0.14(+0.19%)
Mar 02, 2018 74.33 74.33 72.60 72.71 2,693 -1.84(-2.47%)
Mar 01, 2018 74.49 74.66 73.94 74.55 1,757 +0.08(+0.11%)
Feb 28, 2018 73.90 74.47 73.43 74.47 1,460 +1.97(+2.72%)
Feb 27, 2018 72.26 72.59 72.26 72.50 852 +0.44(+0.61%)
Feb 26, 2018 72.51 72.51 71.16 72.06 3,076 -0.03(-0.04%)
Feb 23, 2018 70.56 72.20 70.56 72.09 2,221 +2.54(+3.65%)
Feb 22, 2018 69.99 70.35 69.55 69.55 1,128 -0.78(-1.11%)
Feb 21, 2018 70.77 70.90 69.88 70.33 2,395 +0.61(+0.87%)
Feb 20, 2018 72.68 72.68 69.68 69.72 4,824 -0.75(-1.06%)
Feb 16, 2018 70.47 70.47 70.47 0 -5.02(-6.65%)
Feb 15, 2018 72.50 76.47 72.50 75.49 6,643 +3.80(+5.30%)
Feb 14, 2018 70.99 72.50 63.78 71.69 12,854 -0.36(-0.50%)
Feb 13, 2018 67.26 72.26 66.76 72.05 3,502 +4.20(+6.19%)
Feb 12, 2018 66.35 67.85 65.05 67.85 1,935 +0.88(+1.31%)
Feb 09, 2018 67.96 68.93 65.00 66.97 3,817 -1.21(-1.77%)
Feb 08, 2018 68.55 68.98 68.18 68.18 900 -0.10(-0.15%)
Feb 07, 2018 65.65 68.95 65.00 68.28 4,166 +2.19(+3.31%)
Feb 06, 2018 64.78 67.65 64.78 66.09 2,720 -0.31(-0.47%)
Feb 05, 2018 66.73 68.16 66.40 66.40 1,377 -0.43(-0.64%)
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.