Tucows Inc Cl A (TSX: TC )

94.41 CAD +0.92 (+0.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 67.60 68.50 67.44 68.41 1,043 +2.33(+3.53%)
Mar 30, 2017 66.28 66.28 65.80 66.08 330 -0.31(-0.47%)
Mar 29, 2017 65.88 66.50 65.88 66.39 2,059 +0.42(+0.64%)
Mar 28, 2017 65.60 67.03 65.60 65.97 6,853 -0.76(-1.14%)
Mar 27, 2017 64.96 66.73 64.96 66.73 3,395 +1.33(+2.03%)
Mar 24, 2017 67.74 67.99 65.17 65.40 3,088 -2.10(-3.11%)
Mar 23, 2017 64.01 67.50 64.01 67.50 3,286 +3.89(+6.12%)
Mar 22, 2017 64.12 64.12 63.40 63.61 634 -0.43(-0.67%)
Mar 21, 2017 65.92 66.00 63.71 64.04 5,846 -2.26(-3.41%)
Mar 20, 2017 66.04 66.30 65.92 66.30 1,054 +0.15(+0.23%)
Mar 17, 2017 66.00 67.12 66.00 66.15 2,487 -0.19(-0.29%)
Mar 16, 2017 64.96 66.98 64.96 66.35 1,853 +2.01(+3.13%)
Mar 15, 2017 63.58 64.57 63.38 64.33 548 +0.71(+1.12%)
Mar 14, 2017 64.00 64.30 63.46 63.62 3,560 -0.83(-1.29%)
Mar 13, 2017 61.80 64.52 61.80 64.45 3,285 +1.06(+1.67%)
Mar 10, 2017 63.15 63.82 63.15 63.39 720 +0.52(+0.83%)
Mar 09, 2017 63.11 63.11 62.63 62.87 653 -0.58(-0.91%)
Mar 08, 2017 63.92 64.28 62.41 63.45 2,617 -0.47(-0.74%)
Mar 07, 2017 63.85 64.04 63.85 63.92 336 -0.18(-0.28%)
Mar 06, 2017 64.08 64.77 63.98 64.10 1,824 -0.48(-0.74%)
Mar 03, 2017 62.23 64.80 62.23 64.58 1,748 +0.95(+1.49%)
Mar 02, 2017 63.36 63.63 63.36 63.63 556 +0.13(+0.20%)
Mar 01, 2017 61.49 65.45 61.49 63.50 8,014 +3.08(+5.10%)
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%)
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.