Tucows Inc Cl A (TSX: TC )

24.97 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 27.63 28.07 27.25 27.59 9,621 +0.55(+2.03%)
Sep 28, 2023 26.03 27.35 26.03 27.04 6,785 +1.28(+4.97%)
Sep 27, 2023 26.03 26.19 25.62 25.76 12,654 -0.30(-1.15%)
Sep 26, 2023 26.32 26.32 25.38 26.06 21,339 -0.09(-0.34%)
Sep 25, 2023 26.75 26.19 25.95 26.15 10,805 -0.57(-2.13%)
Sep 22, 2023 26.67 27.13 25.68 26.72 25,013 +0.28(+1.06%)
Sep 21, 2023 26.98 26.98 25.71 26.44 18,128 +0.02(+0.08%)
Sep 20, 2023 28.00 28.00 26.13 26.42 24,907 -1.13(-4.10%)
Sep 19, 2023 30.12 30.77 26.96 27.55 13,053 -2.57(-8.53%)
Sep 18, 2023 31.33 31.33 30.12 30.12 5,717 -1.13(-3.62%)
Sep 15, 2023 31.18 31.54 29.80 31.25 18,157 +0.42(+1.36%)
Sep 14, 2023 29.81 30.83 29.48 30.83 8,436 +1.17(+3.94%)
Sep 13, 2023 28.55 30.89 28.40 29.66 20,666 +1.28(+4.51%)
Sep 12, 2023 28.12 28.49 27.62 28.38 13,291 +0.32(+1.14%)
Sep 11, 2023 27.91 28.06 27.10 28.06 7,569 +0.49(+1.78%)
Sep 08, 2023 27.42 27.77 26.70 27.57 12,796 +0.40(+1.47%)
Sep 07, 2023 27.55 28.43 26.80 27.17 14,214 -0.59(-2.13%)
Sep 06, 2023 29.08 29.11 26.47 27.76 28,545 -1.66(-5.64%)
Sep 05, 2023 33.30 33.30 29.14 29.42 22,283 -3.90(-11.70%)
Sep 01, 2023 33.32 0 +1.19(+3.70%)
Aug 31, 2023 32.08 32.89 31.75 32.13 48,271 -0.04(-0.12%)
Aug 30, 2023 32.26 32.77 31.96 32.17 17,206 -0.22(-0.68%)
Aug 29, 2023 31.86 32.39 31.03 32.39 35,382 +1.53(+4.96%)
Aug 28, 2023 30.91 30.93 30.03 30.86 10,113 -0.18(-0.58%)
Aug 25, 2023 33.19 33.63 30.72 31.04 102,864 -2.23(-6.70%)
Aug 24, 2023 31.10 33.39 30.73 33.27 19,309 +2.09(+6.70%)
Aug 23, 2023 29.10 31.18 29.00 31.18 29,468 +2.11(+7.26%)
Aug 22, 2023 28.45 29.49 28.20 29.07 10,838 +0.85(+3.01%)
Aug 21, 2023 27.25 28.22 26.70 28.22 11,104 +0.82(+2.99%)
Aug 18, 2023 26.23 27.56 26.23 27.40 14,727 +1.03(+3.91%)
Aug 17, 2023 29.00 29.01 25.61 26.37 29,584 -2.77(-9.51%)
Aug 16, 2023 28.00 29.45 27.86 29.14 11,297 +1.04(+3.70%)
Aug 15, 2023 28.37 28.39 27.75 28.10 8,285 -0.07(-0.25%)
Aug 14, 2023 27.27 28.17 27.18 28.17 7,766 +0.59(+2.14%)
Aug 11, 2023 27.06 28.00 27.06 27.58 7,013 -0.22(-0.79%)
Aug 10, 2023 28.28 28.28 27.01 27.80 13,185 +0.34(+1.24%)
Aug 09, 2023 27.73 28.46 27.46 27.46 25,896 -0.84(-2.97%)
Aug 08, 2023 31.46 31.46 28.28 28.30 25,404 -4.18(-12.87%)
Aug 04, 2023 32.48 0 -2.80(-7.94%)
Aug 03, 2023 35.10 35.72 34.08 35.28 17,611 -0.45(-1.26%)
Aug 02, 2023 39.69 39.69 35.14 35.73 23,122 -4.92(-12.10%)
Aug 01, 2023 40.01 42.00 40.01 40.65 20,254 -0.01(-0.02%)
Jul 31, 2023 38.56 41.00 38.50 40.66 9,285 +2.17(+5.64%)
Jul 28, 2023 38.40 39.05 37.41 38.49 4,928 +0.55(+1.45%)
Jul 27, 2023 37.76 39.01 37.72 37.94 12,626 +0.20(+0.53%)
Jul 26, 2023 37.60 38.74 37.60 37.74 6,824 +0.55(+1.48%)
Jul 25, 2023 37.55 37.62 36.78 37.19 9,422 -0.17(-0.46%)
Jul 24, 2023 36.08 37.75 35.76 37.36 24,628 +0.57(+1.55%)
Jul 21, 2023 37.32 37.34 36.18 36.79 5,677 -0.53(-1.42%)
Jul 20, 2023 40.00 40.00 36.40 37.32 7,901 -2.25(-5.69%)
Jul 19, 2023 39.50 40.39 39.47 39.57 3,944 +0.26(+0.66%)
Jul 18, 2023 39.93 40.14 39.03 39.31 3,634 -0.58(-1.45%)
Jul 17, 2023 39.20 40.50 39.20 39.89 6,224 +0.46(+1.17%)
Jul 14, 2023 39.48 39.78 39.26 39.43 3,411 +0.18(+0.46%)
Jul 13, 2023 40.00 40.00 38.97 39.25 5,252 -0.25(-0.63%)
Jul 12, 2023 39.70 39.79 38.87 39.50 4,683 -0.21(-0.53%)
Jul 11, 2023 38.66 40.04 38.43 39.71 9,191 +0.63(+1.61%)
Jul 10, 2023 40.83 40.83 38.77 39.08 9,753 -1.79(-4.38%)
Jul 07, 2023 39.39 41.10 39.33 40.87 20,653 +1.03(+2.59%)
Jul 06, 2023 37.95 39.89 37.95 39.84 9,223 +1.52(+3.97%)
Jul 05, 2023 38.04 38.76 37.72 38.32 19,045 +0.49(+1.30%)
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.