Tucows Inc Cl A (TSX: TC )

101.48 CAD -3.11 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 60.30 60.93 60.09 60.42 1,251 +0.24(+0.40%)
Feb 27, 2017 60.19 60.20 59.83 60.18 790 +0.22(+0.37%)
Feb 24, 2017 61.44 61.44 59.95 59.96 931 +0.00(+0.00%)
Feb 23, 2017 61.50 61.59 59.94 59.96 1,213 -2.14(-3.45%)
Feb 22, 2017 58.02 62.10 58.02 62.10 5,184 +4.08(+7.03%)
Feb 21, 2017 58.57 59.30 58.02 58.02 9,356 -0.79(-1.34%)
Feb 17, 2017 58.81 58.81 58.81 0 -0.84(-1.41%)
Feb 16, 2017 58.86 59.65 58.72 59.65 2,462 +0.13(+0.22%)
Feb 15, 2017 59.97 60.00 58.64 59.52 2,091 +0.59(+1.00%)
Feb 14, 2017 59.57 59.57 58.54 58.93 1,913 -0.57(-0.96%)
Feb 13, 2017 60.98 60.98 58.76 59.50 3,751 -1.21(-1.99%)
Feb 10, 2017 64.00 64.00 60.71 60.71 2,896 -1.34(-2.16%)
Feb 09, 2017 62.00 62.94 62.00 62.05 20,456 +1.69(+2.80%)
Feb 08, 2017 59.79 61.29 56.85 60.36 19,466 -3.43(-5.38%)
Feb 07, 2017 64.10 66.07 63.43 63.79 3,796 +0.38(+0.60%)
Feb 06, 2017 62.90 63.63 62.65 63.41 6,727 +0.81(+1.29%)
Feb 03, 2017 64.12 64.12 62.05 62.60 7,151 -1.78(-2.76%)
Feb 02, 2017 66.00 66.05 62.85 64.38 8,916 -2.78(-4.14%)
Feb 01, 2017 66.49 67.71 66.49 67.16 4,386 +0.56(+0.84%)
Jan 31, 2017 64.50 66.86 64.50 66.60 2,036 +1.00(+1.52%)
Jan 30, 2017 68.00 68.00 64.73 65.60 5,226 -2.15(-3.17%)
Jan 27, 2017 65.54 68.55 65.54 67.75 15,911 +2.65(+4.07%)
Jan 26, 2017 65.10 65.37 65.02 65.10 2,019 +1.19(+1.86%)
Jan 25, 2017 62.66 65.75 62.66 63.91 2,561 +0.41(+0.65%)
Jan 24, 2017 63.35 63.50 62.55 63.50 3,391 -0.16(-0.25%)
Jan 23, 2017 57.27 64.40 57.27 63.66 11,965 +6.31(+11.00%)
Jan 20, 2017 50.00 57.46 50.00 57.35 27,417 +8.82(+18.17%)
Jan 19, 2017 49.00 49.25 48.47 48.53 1,082 -0.69(-1.40%)
Jan 18, 2017 50.27 50.27 49.22 49.22 930 -0.45(-0.91%)
Jan 17, 2017 49.41 49.68 49.41 49.67 789 -0.32(-0.64%)
Jan 16, 2017 50.20 50.20 49.99 49.99 400 +0.19(+0.37%)
Jan 13, 2017 47.69 50.00 47.69 49.80 1,074 +0.73(+1.50%)
Jan 12, 2017 48.75 49.14 48.27 49.07 4,320 -0.21(-0.43%)
Jan 11, 2017 49.71 50.01 49.00 49.28 2,070 -0.78(-1.56%)
Jan 10, 2017 50.16 50.25 49.67 50.06 3,190 -0.18(-0.36%)
Jan 09, 2017 49.88 50.24 49.04 50.24 3,802 +1.12(+2.28%)
Jan 06, 2017 49.90 49.90 49.12 49.12 1,081 -0.94(-1.88%)
Jan 05, 2017 49.80 50.31 49.80 50.06 1,475 +0.02(+0.04%)
Jan 04, 2017 49.98 50.04 49.00 50.04 2,391 +1.27(+2.60%)
Jan 03, 2017 48.07 48.89 47.66 48.77 2,327 +1.54(+3.26%)
Dec 30, 2016 47.23 47.23 47.23 0 -0.16(-0.34%)
Dec 29, 2016 47.50 47.54 47.03 47.39 3,099 -1.11(-2.29%)
Dec 28, 2016 48.74 48.74 48.50 48.50 875 -0.30(-0.61%)
Dec 22, 2016 48.80 48.80 48.80 0 -0.37(-0.75%)
Dec 21, 2016 48.68 49.55 48.68 49.17 1,020 +1.27(+2.65%)
Dec 20, 2016 48.25 48.25 47.90 47.90 474 -0.44(-0.91%)
Dec 19, 2016 47.16 48.35 47.16 48.34 4,315 +1.93(+4.16%)
Dec 16, 2016 46.41 46.41 46.35 46.41 1,780 -0.39(-0.83%)
Dec 15, 2016 47.01 47.50 46.80 46.80 1,330 +0.03(+0.06%)
Dec 14, 2016 46.00 47.09 46.00 46.77 1,145 +0.33(+0.71%)
Dec 13, 2016 47.09 47.10 46.44 46.44 1,269 -0.11(-0.24%)
Dec 12, 2016 46.20 46.79 46.20 46.55 3,737 +0.55(+1.20%)
Dec 09, 2016 46.40 46.40 45.67 46.00 2,378 -0.29(-0.63%)
Dec 08, 2016 46.25 46.65 46.25 46.29 600 +1.13(+2.50%)
Dec 07, 2016 44.95 45.16 44.95 45.16 364 +0.23(+0.51%)
Dec 06, 2016 44.56 44.93 44.56 44.93 360 +0.42(+0.94%)
Dec 05, 2016 44.42 44.51 44.24 44.51 678 +0.56(+1.27%)
Dec 02, 2016 44.10 44.33 43.75 43.95 895 -0.29(-0.66%)
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.