Tucows Inc Cl A (TSX: TC )

63.12 +2.50 (+4.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 61.63 62.49 60.40 60.62 8,178 -1.05(-1.70%)
May 13, 2022 62.87 63.74 61.67 61.67 13,946 +0.13(+0.21%)
May 12, 2022 61.59 63.59 61.08 61.54 7,289 -0.39(-0.63%)
May 11, 2022 64.67 64.67 61.81 61.93 15,156 -3.64(-5.55%)
May 10, 2022 66.12 66.12 64.13 65.57 10,177 -0.22(-0.33%)
May 09, 2022 64.25 66.34 63.14 65.79 9,998 +0.93(+1.43%)
May 06, 2022 67.73 67.73 62.61 64.86 50,255 -4.70(-6.76%)
May 05, 2022 71.10 71.10 68.16 69.56 18,062 -2.82(-3.90%)
May 04, 2022 70.90 72.45 69.54 72.38 11,406 +0.75(+1.05%)
May 03, 2022 72.87 73.28 70.93 71.63 7,380 -2.22(-3.01%)
May 02, 2022 74.12 74.50 71.20 73.85 13,284 -0.12(-0.16%)
Apr 29, 2022 77.75 77.75 73.78 73.97 5,874 -4.21(-5.39%)
Apr 28, 2022 76.33 78.70 75.51 78.18 15,067 +1.98(+2.60%)
Apr 27, 2022 78.71 78.71 75.87 76.20 14,049 -2.33(-2.97%)
Apr 26, 2022 81.66 82.57 78.25 78.53 12,624 -4.12(-4.98%)
Apr 25, 2022 81.65 83.06 81.65 82.65 27,231 +0.51(+0.62%)
Apr 22, 2022 80.40 83.07 80.39 82.14 17,806 -0.47(-0.57%)
Apr 21, 2022 82.26 83.19 82.10 82.61 14,738 +0.21(+0.25%)
Apr 20, 2022 81.89 83.21 81.89 82.40 17,192 -0.17(-0.21%)
Apr 19, 2022 80.71 82.89 80.57 82.57 14,020 +1.95(+2.42%)
Apr 18, 2022 81.38 81.95 79.91 80.62 12,347 -1.76(-2.14%)
Apr 14, 2022 82.38 0 +0.42(+0.51%)
Apr 13, 2022 82.69 82.69 81.57 81.96 14,072 -1.22(-1.47%)
Apr 12, 2022 84.50 84.50 82.67 83.18 6,660 -0.24(-0.29%)
Apr 11, 2022 82.08 84.26 82.08 83.42 11,206 +0.14(+0.17%)
Apr 08, 2022 86.00 86.39 83.15 83.28 9,068 -2.76(-3.21%)
Apr 07, 2022 84.66 86.37 83.87 86.04 8,463 +0.64(+0.75%)
Apr 06, 2022 84.91 85.61 83.96 85.40 10,217 +0.26(+0.31%)
Apr 05, 2022 86.46 86.46 85.14 85.14 5,104 -1.74(-2.00%)
Apr 04, 2022 85.93 87.44 85.75 86.88 11,646 -0.75(-0.86%)
Apr 01, 2022 85.22 87.63 84.52 87.63 12,698 +2.63(+3.09%)
Mar 31, 2022 88.06 88.18 85.00 85.00 7,894 -3.08(-3.50%)
Mar 30, 2022 88.34 89.14 87.66 88.08 8,864 -2.10(-2.33%)
Mar 29, 2022 90.42 91.05 88.85 90.18 19,377 +1.54(+1.74%)
Mar 28, 2022 88.43 88.71 87.52 88.64 13,953 +0.96(+1.09%)
Mar 25, 2022 88.11 88.11 87.20 87.68 8,814 -0.08(-0.09%)
Mar 24, 2022 86.06 87.76 86.04 87.76 16,165 +0.62(+0.71%)
Mar 23, 2022 86.50 87.82 86.50 87.14 16,715 -0.39(-0.45%)
Mar 22, 2022 86.69 88.23 86.15 87.53 14,204 +1.39(+1.61%)
Mar 21, 2022 88.05 88.64 85.87 86.14 24,463 -2.46(-2.78%)
Mar 18, 2022 87.46 88.77 86.88 88.60 18,219 +1.29(+1.48%)
Mar 17, 2022 87.36 87.71 86.19 87.31 19,597 +0.40(+0.46%)
Mar 16, 2022 85.92 87.41 85.81 86.91 13,897 +1.66(+1.95%)
Mar 15, 2022 83.80 85.57 83.48 85.25 28,609 +1.70(+2.03%)
Mar 14, 2022 83.40 83.77 81.88 83.55 12,307 +1.40(+1.70%)
Mar 11, 2022 82.01 82.97 81.61 82.15 2,989 -0.95(-1.14%)
Mar 10, 2022 83.13 83.37 81.48 83.10 7,053 -1.04(-1.24%)
Mar 09, 2022 84.40 85.17 83.55 84.14 89,179 +2.06(+2.51%)
Mar 08, 2022 82.16 84.30 81.58 82.08 45,919 +1.11(+1.37%)
Mar 07, 2022 82.13 82.53 79.83 80.97 114,790 -0.96(-1.17%)
Mar 04, 2022 84.53 84.55 81.90 81.93 16,872 -3.14(-3.69%)
Mar 03, 2022 86.14 86.14 84.09 85.07 31,380 -0.80(-0.93%)
Mar 02, 2022 85.50 86.54 85.13 85.87 18,804 +2.18(+2.60%)
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.