Tucows Inc Cl A (TSX: TC )

24.97 -0.17 (-0.68%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 102.99 102.99 102.00 102.17 1,505 +0.85(+0.84%)
Feb 27, 2019 100.89 101.32 100.89 101.32 474 -0.09(-0.09%)
Feb 26, 2019 102.83 103.49 101.41 101.41 1,045 -1.06(-1.03%)
Feb 25, 2019 103.54 103.54 101.00 102.47 1,020 +1.19(+1.17%)
Feb 22, 2019 99.44 101.50 98.60 101.28 1,638 +2.11(+2.13%)
Feb 21, 2019 97.41 99.17 97.41 99.17 1,113 +2.42(+2.50%)
Feb 20, 2019 97.50 97.59 96.75 96.75 1,079 -1.93(-1.96%)
Feb 19, 2019 99.44 101.48 97.98 98.68 1,317 -0.86(-0.86%)
Feb 15, 2019 99.54 99.54 99.54 0 +3.84(+4.01%)
Feb 14, 2019 94.66 104.10 91.01 95.70 6,821 +3.14(+3.39%)
Feb 13, 2019 92.21 93.04 92.04 92.56 1,874 -2.07(-2.19%)
Feb 12, 2019 94.07 94.63 93.01 94.63 960 +1.42(+1.52%)
Feb 11, 2019 93.34 94.00 93.21 93.21 816 -0.33(-0.35%)
Feb 08, 2019 91.42 93.96 91.42 93.54 2,052 +1.09(+1.18%)
Feb 07, 2019 94.82 94.82 90.23 92.45 4,279 -2.57(-2.70%)
Feb 06, 2019 98.39 98.39 95.02 95.02 2,115 -3.10(-3.16%)
Feb 05, 2019 97.94 98.17 96.86 98.12 1,258 +0.93(+0.96%)
Feb 04, 2019 96.58 97.50 96.58 97.19 1,620 +1.14(+1.19%)
Feb 01, 2019 95.59 97.88 94.78 96.05 1,610 -0.61(-0.63%)
Jan 31, 2019 92.00 96.66 92.00 96.66 31,781 +2.52(+2.68%)
Jan 30, 2019 93.82 94.61 93.78 94.14 1,157 -0.28(-0.30%)
Jan 29, 2019 94.00 94.42 93.92 94.42 2,460 +0.13(+0.14%)
Jan 28, 2019 94.32 94.56 93.47 94.29 2,107 +0.04(+0.04%)
Jan 25, 2019 95.79 95.79 93.77 94.25 1,535 +0.15(+0.16%)
Jan 24, 2019 92.24 96.34 91.15 94.10 30,335 +2.08(+2.26%)
Jan 23, 2019 90.41 92.22 90.41 92.02 2,115 +1.42(+1.57%)
Jan 22, 2019 90.34 91.09 90.25 90.60 1,984 +0.94(+1.05%)
Jan 21, 2019 88.51 89.66 88.51 89.66 1,036 -0.98(-1.08%)
Jan 18, 2019 88.36 90.64 88.36 90.64 3,427 +2.09(+2.36%)
Jan 17, 2019 87.73 88.55 87.00 88.55 40,394 +1.87(+2.16%)
Jan 16, 2019 85.50 86.68 85.50 86.68 2,181 +1.18(+1.38%)
Jan 15, 2019 84.11 85.84 84.11 85.50 1,385 +0.85(+1.00%)
Jan 14, 2019 84.92 85.13 84.14 84.65 1,625 -0.08(-0.09%)
Jan 11, 2019 83.64 85.00 83.64 84.73 1,686 +1.23(+1.47%)
Jan 10, 2019 83.15 83.50 82.72 83.50 1,600 +0.00(+0.00%)
Jan 09, 2019 82.33 83.93 81.90 83.50 1,100 +0.91(+1.10%)
Jan 08, 2019 82.95 83.23 82.53 82.59 1,100 -0.14(-0.17%)
Jan 07, 2019 81.56 83.19 81.53 82.73 2,400 +1.17(+1.43%)
Jan 04, 2019 80.59 81.56 80.59 81.56 400 +1.92(+2.41%)
Jan 03, 2019 79.56 81.28 78.87 79.64 2,500 -2.55(-3.10%)
Jan 02, 2019 78.51 82.89 78.51 82.19 3,390 +0.22(+0.27%)
Dec 31, 2018 81.97 81.97 81.97 0 -1.20(-1.44%)
Dec 28, 2018 82.40 84.11 82.40 83.17 1,746 +1.06(+1.29%)
Dec 27, 2018 81.86 82.24 81.09 82.11 1,207 +1.27(+1.57%)
Dec 24, 2018 80.84 80.84 80.84 0 -1.65(-2.00%)
Dec 21, 2018 81.96 82.49 81.59 82.49 2,200 +1.02(+1.25%)
Dec 20, 2018 82.33 82.36 81.47 81.47 6,419 -0.67(-0.82%)
Dec 19, 2018 83.47 83.85 82.00 82.14 8,100 -1.63(-1.95%)
Dec 18, 2018 82.02 84.28 82.02 83.77 2,870 +0.15(+0.18%)
Dec 17, 2018 83.40 85.18 83.40 83.62 3,591 -1.19(-1.40%)
Dec 14, 2018 85.50 85.67 84.73 84.81 4,854 -0.45(-0.53%)
Dec 13, 2018 85.76 85.76 84.04 85.26 1,559 -0.42(-0.49%)
Dec 12, 2018 83.80 86.84 83.80 85.68 4,850 +2.05(+2.45%)
Dec 11, 2018 81.95 84.43 81.95 83.63 4,125 +1.47(+1.79%)
Dec 10, 2018 77.70 82.34 77.68 82.16 4,316 +5.38(+7.01%)
Dec 07, 2018 76.36 76.88 76.36 76.78 922 +0.62(+0.81%)
Dec 06, 2018 76.00 76.39 75.87 76.16 1,008 -0.16(-0.21%)
Dec 05, 2018 76.10 76.32 76.10 76.32 200 +0.36(+0.47%)
Dec 04, 2018 76.88 76.95 75.96 75.96 1,913 -1.17(-1.52%)
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.