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, 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%)
Feb 02, 2018 67.34 67.34 66.52 66.83 2,520 +0.08(+0.12%)
Jan 31, 2018 66.75 66.75 66.75 23 +0.40(+0.60%)
Jan 30, 2018 66.82 66.82 66.35 733 -0.47(-0.70%)
Jan 29, 2018 67.47 67.50 66.51 66.82 2,173 -0.82(-1.21%)
Jan 26, 2018 67.10 67.64 67.10 67.64 490 -0.15(-0.22%)
Jan 25, 2018 70.00 70.00 67.47 67.79 1,430 -0.38(-0.56%)
Jan 24, 2018 67.50 68.24 67.25 68.17 1,980 +1.01(+1.50%)
Jan 23, 2018 68.92 68.92 67.16 67.16 1,587 +0.20(+0.30%)
Jan 22, 2018 67.95 67.95 66.51 66.96 1,536 -1.18(-1.73%)
Jan 19, 2018 67.27 68.14 67.27 68.14 1,099 +1.59(+2.39%)
Jan 18, 2018 66.85 66.85 66.50 66.55 1,437 -0.30(-0.45%)
Jan 17, 2018 66.87 67.21 66.10 66.85 6,650 +0.75(+1.13%)
Jan 16, 2018 68.94 68.94 64.89 66.10 4,906 -3.46(-4.97%)
Jan 15, 2018 70.35 71.95 69.55 69.56 2,295 +1.03(+1.50%)
Jan 12, 2018 63.76 70.06 63.76 68.53 4,517 +2.38(+3.60%)
Jan 11, 2018 67.46 68.45 62.85 66.15 9,439 -2.24(-3.28%)
Jan 10, 2018 66.22 68.39 66.22 68.39 9,215 -0.15(-0.22%)
Jan 09, 2018 71.00 72.12 66.89 68.54 10,458 -4.32(-5.93%)
Jan 08, 2018 76.59 76.59 69.75 72.86 28,201 -3.65(-4.77%)
Jan 05, 2018 75.55 76.93 75.55 76.51 3,236 +0.01(+0.01%)
Jan 04, 2018 80.50 80.50 75.14 76.50 6,383 -4.30(-5.32%)
Jan 03, 2018 79.00 82.40 78.85 80.80 6,119 +2.00(+2.54%)
Jan 02, 2018 88.59 78.58 78.80 5,251 -9.79(-11.05%)
Dec 29, 2017 88.59 88.59 88.59 0 +1.13(+1.29%)
Dec 28, 2017 87.46 87.46 87.46 87.46 107 -0.03(-0.03%)
Dec 27, 2017 85.41 88.13 85.41 87.49 2,475 +1.20(+1.39%)
Dec 22, 2017 85.28 87.30 85.28 86.29 2,471 +0.90(+1.05%)
Dec 21, 2017 85.99 87.00 85.39 85.39 2,226 -0.32(-0.37%)
Dec 20, 2017 84.30 86.18 84.30 85.71 1,690 +1.70(+2.02%)
Dec 19, 2017 84.26 84.67 84.01 84.01 1,264 +0.36(+0.43%)
Dec 18, 2017 84.28 84.66 83.06 83.65 2,374 +0.95(+1.15%)
Dec 15, 2017 80.94 82.70 80.94 82.70 3,094 +3.57(+4.51%)
Dec 14, 2017 79.77 81.27 79.09 79.13 3,035 -0.64(-0.80%)
Dec 13, 2017 80.10 81.35 79.77 79.77 1,355 +0.13(+0.16%)
Dec 12, 2017 80.49 80.49 79.64 79.64 360 +0.00(+0.00%)
Dec 11, 2017 80.18 80.18 78.90 79.64 2,869 +0.77(+0.98%)
Dec 08, 2017 79.50 79.50 78.87 78.87 520 -0.15(-0.19%)
Dec 07, 2017 80.05 80.50 79.02 79.02 472 -1.32(-1.64%)
Dec 06, 2017 80.34 80.00 80.34 848 +0.34(+0.43%)
Dec 05, 2017 79.50 81.04 79.50 80.00 1,871 -0.63(-0.78%)
Dec 04, 2017 80.63 81.84 80.63 80.63 1,948 -0.07(-0.09%)
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.