Tucows Inc Cl A (TSX: TC )

101.78 CAD +0.73 (+0.72%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 116.22 117.72 116.22 117.72 826 +1.49(+1.28%)
Apr 29, 2019 119.43 119.43 115.87 116.23 1,662 -1.56(-1.32%)
Apr 26, 2019 117.79 117.79 117.79 117.79 220 +0.24(+0.20%)
Apr 25, 2019 118.00 118.00 117.55 117.55 1,002 -1.12(-0.94%)
Apr 24, 2019 118.87 118.87 118.14 118.67 930 -0.52(-0.44%)
Apr 23, 2019 119.24 120.79 119.12 119.19 989 +0.94(+0.79%)
Apr 22, 2019 115.70 118.25 115.70 118.25 1,461 +2.60(+2.25%)
Apr 18, 2019 115.65 115.65 115.65 0 -0.42(-0.36%)
Apr 17, 2019 115.01 116.39 114.67 116.07 1,740 +0.40(+0.35%)
Apr 16, 2019 119.15 119.15 115.67 115.67 4,790 -3.51(-2.95%)
Apr 15, 2019 118.05 119.18 118.05 119.18 3,822 +1.11(+0.94%)
Apr 12, 2019 116.11 119.31 116.10 118.07 5,242 +2.40(+2.07%)
Apr 11, 2019 114.00 117.40 114.00 115.67 1,364 +2.35(+2.07%)
Apr 10, 2019 111.80 113.32 111.80 113.32 1,515 +1.36(+1.21%)
Apr 09, 2019 110.47 111.96 110.47 111.96 1,023 +3.97(+3.68%)
Apr 08, 2019 109.51 109.51 107.99 107.99 1,019 -2.22(-2.01%)
Apr 05, 2019 109.27 110.21 109.27 110.21 869 +3.67(+3.44%)
Apr 04, 2019 107.50 107.50 106.47 106.54 996 -1.25(-1.16%)
Apr 03, 2019 108.00 109.04 107.79 107.79 2,125 -0.49(-0.45%)
Apr 02, 2019 105.75 108.28 105.75 108.28 3,847 +2.29(+2.16%)
Apr 01, 2019 108.27 108.27 105.83 105.99 4,295 -0.81(-0.76%)
Mar 29, 2019 107.97 110.50 106.80 106.80 2,617 -1.97(-1.81%)
Mar 28, 2019 105.59 109.43 105.59 108.77 3,570 +3.27(+3.10%)
Mar 27, 2019 105.37 106.00 105.37 105.50 729 -0.11(-0.10%)
Mar 26, 2019 106.55 106.55 105.61 105.61 2,540 +0.41(+0.39%)
Mar 25, 2019 105.99 106.02 105.20 105.20 472 -1.02(-0.96%)
Mar 22, 2019 107.00 107.00 106.22 106.22 964 -2.02(-1.87%)
Mar 21, 2019 104.00 109.02 104.00 108.24 5,314 +2.67(+2.53%)
Mar 20, 2019 107.99 107.99 105.55 105.57 3,368 -1.54(-1.44%)
Mar 19, 2019 108.00 108.00 106.42 107.11 1,326 +0.38(+0.36%)
Mar 18, 2019 106.49 106.73 105.60 106.73 1,522 +0.99(+0.94%)
Mar 15, 2019 105.00 106.50 105.00 105.74 2,006 -0.13(-0.12%)
Mar 14, 2019 102.29 105.87 102.29 105.87 2,389 +3.54(+3.46%)
Mar 13, 2019 103.90 103.90 101.30 102.33 2,946 +0.74(+0.73%)
Mar 12, 2019 103.49 103.53 101.59 101.59 6,377 -2.55(-2.45%)
Mar 11, 2019 103.09 104.14 103.09 104.14 3,602 +1.10(+1.07%)
Mar 08, 2019 100.80 103.28 100.73 103.04 2,372 +1.57(+1.55%)
Mar 07, 2019 102.03 103.31 101.47 101.47 4,412 -1.03(-1.00%)
Mar 06, 2019 102.60 103.42 102.50 102.50 2,678 -0.29(-0.28%)
Mar 05, 2019 102.18 102.79 101.22 102.79 1,220 +2.76(+2.76%)
Mar 04, 2019 104.00 104.00 99.98 100.03 2,622 -3.96(-3.81%)
Mar 01, 2019 103.04 104.28 102.21 103.99 2,478 +1.82(+1.78%)
Feb 28, 2019 102.99 102.99 102.00 102.17 1,505 +0.85(+0.84%)
Feb 27, 2019 100.89 101.32 100.89 101.32 474 -0.09(-0.09%)
Feb 26, 2019 102.83 103.49 101.41 101.41 1,045 -1.06(-1.03%)
Feb 25, 2019 103.54 103.54 101.00 102.47 1,020 +1.19(+1.17%)
Feb 22, 2019 99.44 101.50 98.60 101.28 1,638 +2.11(+2.13%)
Feb 21, 2019 97.41 99.17 97.41 99.17 1,113 +2.42(+2.50%)
Feb 20, 2019 97.50 97.59 96.75 96.75 1,079 -1.93(-1.96%)
Feb 19, 2019 99.44 101.48 97.98 98.68 1,317 -0.86(-0.86%)
Feb 15, 2019 99.54 99.54 99.54 0 +3.84(+4.01%)
Feb 14, 2019 94.66 104.10 91.01 95.70 6,821 +3.14(+3.39%)
Feb 13, 2019 92.21 93.04 92.04 92.56 1,874 -2.07(-2.19%)
Feb 12, 2019 94.07 94.63 93.01 94.63 960 +1.42(+1.52%)
Feb 11, 2019 93.34 94.00 93.21 93.21 816 -0.33(-0.35%)
Feb 08, 2019 91.42 93.96 91.42 93.54 2,052 +1.09(+1.18%)
Feb 07, 2019 94.82 94.82 90.23 92.45 4,279 -2.57(-2.70%)
Feb 06, 2019 98.39 98.39 95.02 95.02 2,115 -3.10(-3.16%)
Feb 05, 2019 97.94 98.17 96.86 98.12 1,258 +0.93(+0.96%)
Feb 04, 2019 96.58 97.50 96.58 97.19 1,620 +1.14(+1.19%)
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.