Tucows Inc Cl A (TSX: TC )

103.15 CAD -3.11 (-2.93%)
Streaming Delayed Price Updated: 3:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 81.83 81.83 81.83 0 +1.95(+2.44%)
Dec 30, 2019 81.22 81.22 79.62 79.88 2,459 -0.85(-1.05%)
Dec 27, 2019 81.50 82.20 80.62 80.73 4,462 +1.11(+1.39%)
Dec 24, 2019 79.62 79.62 79.62 0 +0.88(+1.12%)
Dec 23, 2019 78.81 78.95 78.04 78.74 975 -0.38(-0.48%)
Dec 20, 2019 77.80 79.12 77.80 79.12 403 +0.48(+0.61%)
Dec 19, 2019 78.28 78.64 77.57 78.64 800 -0.18(-0.23%)
Dec 18, 2019 77.70 78.82 77.70 78.82 1,065 -0.42(-0.53%)
Dec 17, 2019 77.85 79.24 77.83 79.24 1,195 +1.60(+2.06%)
Dec 16, 2019 79.15 79.96 77.64 77.64 947 -0.81(-1.03%)
Dec 13, 2019 79.60 81.35 78.45 78.45 1,750 -0.45(-0.57%)
Dec 12, 2019 79.00 80.00 78.90 78.90 2,940 -0.25(-0.32%)
Dec 11, 2019 79.44 80.00 78.99 79.15 1,300 +0.19(+0.24%)
Dec 10, 2019 79.73 79.73 76.74 78.96 4,900 +1.55(+2.00%)
Dec 09, 2019 77.00 77.41 75.44 77.41 5,648 +0.16(+0.21%)
Dec 06, 2019 75.68 79.00 75.68 77.25 1,826 +0.25(+0.32%)
Dec 05, 2019 75.91 77.00 75.78 77.00 4,213 +1.79(+2.38%)
Dec 04, 2019 76.24 76.25 75.21 75.21 2,800 -0.91(-1.20%)
Dec 03, 2019 74.97 76.12 73.40 76.12 1,765 +1.22(+1.63%)
Dec 02, 2019 75.17 76.52 73.36 74.90 1,655 -1.88(-2.45%)
Nov 29, 2019 76.44 76.79 76.44 76.78 300 +1.01(+1.33%)
Nov 28, 2019 75.77 75.77 75.77 75.77 200 +0.00(+0.00%)
Nov 27, 2019 75.77 75.77 75.77 75.77 100 +0.90(+1.20%)
Nov 26, 2019 72.11 75.70 72.11 74.87 1,225 +1.31(+1.78%)
Nov 25, 2019 72.95 74.63 72.84 73.56 1,240 +0.82(+1.13%)
Nov 22, 2019 68.46 73.25 68.46 72.74 1,500 +2.18(+3.09%)
Nov 21, 2019 70.36 71.30 70.36 70.56 1,190 -0.97(-1.36%)
Nov 20, 2019 73.14 73.82 71.51 71.53 2,280 -2.47(-3.34%)
Nov 19, 2019 75.30 75.30 74.00 74.00 1,900 -0.36(-0.48%)
Nov 18, 2019 74.76 74.76 74.36 74.36 400 -1.10(-1.46%)
Nov 15, 2019 76.00 76.00 75.03 75.46 2,160 -0.90(-1.18%)
Nov 14, 2019 79.35 79.35 76.36 76.36 1,450 -2.29(-2.91%)
Nov 13, 2019 81.76 82.16 78.61 78.65 3,989 -3.80(-4.61%)
Nov 12, 2019 79.98 82.45 79.98 82.45 3,843 +3.43(+4.34%)
Nov 11, 2019 79.99 80.00 78.15 79.02 2,350 +0.71(+0.91%)
Nov 08, 2019 79.28 80.00 78.31 78.31 2,301 +0.11(+0.14%)
Nov 07, 2019 72.50 79.20 72.50 78.20 6,673 +6.39(+8.90%)
Nov 06, 2019 73.00 74.75 71.81 71.81 2,178 -1.25(-1.71%)
Nov 05, 2019 73.22 73.22 73.06 73.06 1,000 +0.53(+0.73%)
Nov 04, 2019 73.28 74.00 72.52 72.53 2,051 -0.97(-1.32%)
Nov 01, 2019 73.51 74.20 73.30 73.50 1,300 +0.69(+0.95%)
Oct 31, 2019 73.17 75.25 72.72 72.81 2,012 -2.20(-2.93%)
Oct 30, 2019 74.62 75.53 73.99 75.01 1,632 +0.39(+0.52%)
Oct 29, 2019 74.32 75.01 74.32 74.62 411 -0.59(-0.78%)
Oct 28, 2019 75.25 75.50 74.05 75.21 1,610 -0.74(-0.97%)
Oct 25, 2019 75.50 76.59 75.50 75.95 2,840 +2.30(+3.12%)
Oct 24, 2019 74.14 74.35 73.65 73.65 3,010 -0.66(-0.89%)
Oct 23, 2019 74.34 75.70 73.65 74.31 2,793 +0.40(+0.54%)
Oct 22, 2019 74.75 74.75 73.91 73.91 515 -0.36(-0.48%)
Oct 21, 2019 72.74 74.69 72.15 74.27 1,682 +3.27(+4.61%)
Oct 18, 2019 72.08 72.30 71.00 71.00 3,184 -1.70(-2.34%)
Oct 17, 2019 72.16 72.70 72.11 72.70 590 +1.24(+1.74%)
Oct 16, 2019 71.99 71.99 71.46 71.46 330 -0.87(-1.20%)
Oct 15, 2019 72.31 73.05 72.24 72.33 1,155 +0.71(+0.99%)
Oct 11, 2019 71.62 71.62 71.62 0 +1.54(+2.20%)
Oct 10, 2019 69.77 70.85 69.00 70.08 2,671 +1.06(+1.54%)
Oct 09, 2019 68.39 69.02 68.39 69.02 320 +1.10(+1.62%)
Oct 08, 2019 69.02 69.02 67.60 67.92 1,550 -0.41(-0.60%)
Oct 07, 2019 71.23 71.23 68.00 68.33 4,329 -2.18(-3.09%)
Oct 04, 2019 70.58 71.20 69.92 70.51 4,525 +0.61(+0.87%)
Oct 03, 2019 69.86 70.56 69.20 69.90 1,518 -0.04(-0.06%)
Oct 02, 2019 68.99 70.10 67.40 69.94 3,005 +2.37(+3.51%)
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.