Tucows Inc Cl A (TSX: TC )

97.72 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 34.78 34.78 34.78 0 +1.33(+3.98%)
Jun 29, 2015 33.51 33.95 32.84 33.45 5,280 -1.35(-3.88%)
Jun 26, 2015 35.90 35.90 34.80 34.80 1,370 -1.10(-3.06%)
Jun 25, 2015 36.75 36.75 35.87 35.90 6,213 -0.60(-1.64%)
Jun 24, 2015 35.66 36.72 35.66 36.50 7,904 +0.94(+2.64%)
Jun 23, 2015 34.78 35.73 34.78 35.56 3,145 +0.71(+2.04%)
Jun 22, 2015 35.37 35.37 34.00 34.85 6,716 -0.43(-1.22%)
Jun 19, 2015 35.65 35.65 35.00 35.28 10,443 -0.82(-2.27%)
Jun 18, 2015 35.50 36.10 35.13 36.10 5,550 +0.60(+1.69%)
Jun 17, 2015 36.00 36.00 34.79 35.50 2,896 +0.23(+0.65%)
Jun 16, 2015 35.28 36.00 35.27 35.27 7,447 +0.83(+2.41%)
Jun 15, 2015 32.57 34.44 32.57 34.44 1,461 +0.51(+1.50%)
Jun 12, 2015 33.98 34.28 33.80 33.93 3,530 +0.52(+1.56%)
Jun 11, 2015 33.94 33.94 33.15 33.41 900 +0.56(+1.70%)
Jun 10, 2015 32.26 32.85 32.26 32.85 1,253 +0.08(+0.24%)
Jun 09, 2015 31.23 34.00 30.50 32.77 7,925 +0.43(+1.33%)
Jun 08, 2015 33.75 33.87 32.09 32.34 4,493 -2.52(-7.23%)
Jun 05, 2015 35.32 35.32 34.80 34.86 4,721 -0.14(-0.40%)
Jun 04, 2015 34.99 35.40 34.81 35.00 6,943 +0.01(+0.03%)
Jun 03, 2015 34.84 34.99 34.75 34.99 2,880 +0.79(+2.31%)
Jun 02, 2015 35.23 35.45 34.20 34.20 12,763 -0.55(-1.58%)
Jun 01, 2015 34.86 35.00 34.29 34.75 6,680 +0.78(+2.30%)
May 29, 2015 33.66 34.00 33.50 33.97 4,050 +1.30(+3.98%)
May 28, 2015 32.76 32.76 31.68 32.67 1,915 -0.27(-0.82%)
May 27, 2015 32.05 33.56 32.05 32.94 6,751 +1.33(+4.21%)
May 26, 2015 30.28 31.89 30.28 31.61 3,800 +1.36(+4.50%)
May 25, 2015 30.40 30.60 30.00 30.25 1,500 +0.20(+0.67%)
May 22, 2015 30.24 30.28 30.00 30.05 2,399 +0.18(+0.60%)
May 21, 2015 28.99 29.98 28.91 29.87 13,302 +1.20(+4.19%)
May 20, 2015 26.68 28.80 26.62 28.67 2,600 +2.41(+9.18%)
May 19, 2015 25.40 27.49 25.20 26.26 19,551 +2.83(+12.08%)
May 14, 2015 23.43 23.43 23.43 0 +0.56(+2.45%)
May 13, 2015 22.80 22.87 22.80 22.87 1,800 +0.05(+0.22%)
May 12, 2015 22.88 22.88 22.80 22.82 2,600 -0.13(-0.57%)
May 11, 2015 22.50 23.00 22.50 22.95 4,960 +1.65(+7.75%)
May 07, 2015 21.30 21.30 21.30 75 -0.10(-0.47%)
May 06, 2015 21.40 21.40 21.40 21.40 100 -0.63(-2.86%)
May 01, 2015 22.03 22.03 22.03 0 +0.61(+2.85%)
Apr 30, 2015 21.42 21.42 21.42 21.42 165 -0.34(-1.56%)
Apr 29, 2015 20.71 21.76 20.71 21.76 700 +0.71(+3.37%)
Apr 28, 2015 20.97 21.05 20.96 21.05 580 -0.75(-3.44%)
Apr 27, 2015 21.44 21.80 21.44 21.80 4,020 +0.31(+1.44%)
Apr 24, 2015 21.38 21.49 21.35 21.49 300 -0.11(-0.51%)
Apr 23, 2015 21.83 21.92 21.57 21.60 2,592 -0.62(-2.79%)
Apr 22, 2015 21.77 22.22 21.76 22.22 508 +0.01(+0.05%)
Apr 21, 2015 21.94 22.21 21.94 22.21 483 +0.24(+1.09%)
Apr 20, 2015 21.88 21.97 21.88 21.97 829 -0.43(-1.92%)
Apr 17, 2015 22.40 22.40 22.40 22.40 176 +0.31(+1.40%)
Apr 16, 2015 22.42 22.42 22.05 22.09 980 -0.51(-2.26%)
Apr 15, 2015 22.60 22.60 22.60 22.60 252 -0.46(-1.99%)
Apr 14, 2015 23.21 23.21 23.05 23.06 480 -0.33(-1.41%)
Apr 13, 2015 23.47 23.47 23.27 23.39 964 -0.10(-0.43%)
Apr 10, 2015 23.50 23.60 23.35 23.49 1,851 -0.27(-1.14%)
Apr 09, 2015 23.65 23.76 23.62 23.76 1,720 +0.16(+0.68%)
Apr 08, 2015 23.51 23.60 23.50 23.60 625 -0.01(-0.04%)
Apr 07, 2015 23.87 23.95 23.61 23.61 543 -0.36(-1.50%)
Apr 06, 2015 24.05 24.05 23.97 23.97 1,888 -0.08(-0.33%)
Apr 02, 2015 24.05 24.05 24.05 0 -0.21(-0.87%)
Apr 01, 2015 24.32 24.36 24.06 24.26 2,853 +0.76(+3.23%)
Mar 30, 2015 23.50 23.50 23.50 0 -0.25(-1.05%)
Mar 26, 2015 23.75 23.75 23.75 0 +0.04(+0.17%)
Mar 25, 2015 23.71 23.71 23.71 23.71 120 -0.12(-0.50%)
Mar 24, 2015 23.94 23.94 23.83 23.83 475 -0.07(-0.29%)
Mar 20, 2015 23.90 23.90 23.90 0 +0.04(+0.17%)
Mar 18, 2015 23.86 23.86 23.86 0 -0.64(-2.61%)
Mar 17, 2015 24.54 24.55 24.50 24.50 3,000 +0.00(+0.00%)
Mar 13, 2015 24.50 24.50 24.50 0 +0.00(+0.00%)
Mar 12, 2015 24.40 24.50 24.40 24.50 525 -0.05(-0.20%)
Mar 11, 2015 24.55 24.87 24.55 24.55 974 +0.42(+1.74%)
Mar 10, 2015 24.13 24.13 24.13 24.13 125 +0.13(+0.54%)
Mar 06, 2015 24.00 24.00 24.00 46 +0.19(+0.80%)
Mar 05, 2015 23.67 23.81 23.67 23.81 300 +0.42(+1.80%)
Mar 04, 2015 23.62 23.63 23.38 23.39 500 -0.33(-1.39%)
Mar 03, 2015 23.72 23.72 23.72 23.72 175 -0.29(-1.21%)
Mar 02, 2015 23.99 24.10 23.92 24.01 3,025 +0.23(+0.97%)
Feb 26, 2015 23.78 23.78 23.78 1 +0.60(+2.59%)
Feb 25, 2015 23.38 23.40 23.18 23.18 804 -0.32(-1.36%)
Feb 24, 2015 23.15 23.50 23.15 23.50 1,840 +0.39(+1.69%)
Feb 20, 2015 23.11 23.11 23.11 117 -0.09(-0.39%)
Feb 19, 2015 23.21 23.21 23.19 23.20 2,450 -0.01(-0.04%)
Feb 17, 2015 23.21 23.21 23.21 0 +0.41(+1.80%)
Feb 13, 2015 22.80 22.80 22.80 0 -0.20(-0.87%)
Feb 12, 2015 22.82 23.00 22.81 23.00 2,450 +0.08(+0.35%)
Feb 06, 2015 22.92 22.92 22.92 0 +0.60(+2.69%)
Feb 03, 2015 22.32 22.32 22.32 21 +0.02(+0.09%)
Jan 30, 2015 22.30 22.30 22.30 0 -0.01(-0.04%)
Jan 29, 2015 22.31 22.65 22.30 22.31 2,600 +0.31(+1.41%)
Jan 28, 2015 22.40 22.40 22.00 22.00 3,844 -0.25(-1.12%)
Jan 27, 2015 21.73 22.25 21.73 22.25 534 -0.50(-2.20%)
Jan 26, 2015 23.00 23.00 22.52 22.75 2,970 -0.12(-0.52%)
Jan 23, 2015 21.51 23.00 21.51 22.87 1,650 +0.12(+0.53%)
Jan 22, 2015 22.85 22.85 22.75 22.75 1,250 -0.15(-0.66%)
Jan 21, 2015 22.90 22.90 22.90 22.90 190 -0.32(-1.38%)
Jan 20, 2015 22.80 23.22 22.80 23.22 571 +0.22(+0.96%)
Jan 19, 2015 23.00 23.00 23.00 23.00 480 +0.34(+1.50%)
Jan 16, 2015 22.55 22.75 22.55 22.66 1,350 +0.06(+0.27%)
Jan 15, 2015 22.60 22.60 22.51 22.60 941 +0.04(+0.18%)
Jan 14, 2015 22.60 22.60 22.45 22.56 1,192 -0.04(-0.18%)
Jan 13, 2015 22.60 22.60 22.60 22.60 238 +0.07(+0.31%)
Jan 09, 2015 22.53 22.53 22.53 0 +0.36(+1.62%)
Jan 08, 2015 22.25 22.25 22.10 22.17 920 +0.04(+0.18%)
Jan 07, 2015 22.30 22.30 21.90 22.13 1,860 -0.26(-1.16%)
Jan 06, 2015 22.26 22.40 22.05 22.39 1,450 -0.12(-0.53%)
Jan 05, 2015 23.39 23.39 22.50 22.51 1,390 -0.03(-0.13%)
Jan 02, 2015 22.40 22.54 22.40 22.54 335 +0.14(+0.63%)
Dec 31, 2014 22.40 22.40 22.40 0 -0.09(-0.40%)
Dec 30, 2014 22.35 22.49 22.35 22.49 250 -0.08(-0.35%)
Dec 29, 2014 22.35 22.57 22.35 22.57 6,153 +0.57(+2.59%)
Dec 24, 2014 22.00 22.00 22.00 0 +0.19(+0.87%)
Dec 23, 2014 22.00 22.21 21.68 21.81 7,100 -0.31(-1.40%)
Dec 22, 2014 21.50 22.20 21.50 22.12 1,400 +0.62(+2.88%)
Dec 19, 2014 21.22 21.50 21.22 21.50 4,636 -0.24(-1.10%)
Dec 18, 2014 21.50 21.75 21.50 21.74 600 +0.23(+1.07%)
Dec 17, 2014 21.50 21.51 21.50 21.51 3,040 +0.36(+1.70%)
Dec 15, 2014 20.22 21.15 20.22 21.15 1,352 +0.45(+2.17%)
Dec 12, 2014 20.75 20.80 20.70 20.70 800 +0.18(+0.88%)
Dec 11, 2014 20.86 20.86 20.50 20.52 4,375 +0.02(+0.10%)
Dec 10, 2014 20.71 20.78 20.50 20.50 2,100 -0.06(-0.29%)
Dec 09, 2014 19.97 20.56 19.86 20.56 4,050 +0.56(+2.80%)
Dec 08, 2014 20.00 20.00 20.00 20.00 1,000 +0.00(+0.00%)
Dec 05, 2014 19.94 20.00 19.90 20.00 953 +0.29(+1.47%)
Dec 04, 2014 20.12 20.12 19.71 19.71 895 -0.41(-2.04%)
Dec 03, 2014 20.18 20.18 20.00 20.12 850 -0.38(-1.85%)
Dec 02, 2014 20.34 20.50 20.00 20.50 1,500 +0.30(+1.49%)
Dec 01, 2014 20.50 20.57 19.80 20.20 2,270 -0.30(-1.46%)
Nov 28, 2014 21.60 21.60 20.44 20.50 7,852 -1.76(-7.91%)
Nov 27, 2014 20.35 23.70 20.00 22.26 22,075 +2.26(+11.30%)
Nov 26, 2014 19.97 20.00 19.97 20.00 650 +0.26(+1.32%)
Nov 25, 2014 19.74 19.74 19.74 19.74 4,010 +0.09(+0.46%)
Nov 24, 2014 19.70 19.70 19.64 19.65 3,050 +0.15(+0.77%)
Nov 21, 2014 19.51 19.51 19.50 19.50 4,363 -0.06(-0.31%)
Nov 20, 2014 19.56 19.56 19.56 19.56 4,550 +0.14(+0.72%)
Nov 19, 2014 19.41 19.52 19.41 19.42 10,300 +0.01(+0.05%)
Nov 18, 2014 19.10 19.41 19.08 19.41 4,800 +0.33(+1.73%)
Nov 17, 2014 19.00 19.08 19.00 19.08 500 +0.07(+0.37%)
Nov 14, 2014 19.01 19.01 19.01 19.01 110 +0.51(+2.76%)
Nov 13, 2014 18.50 18.68 18.49 18.50 5,500 +0.50(+2.78%)
Nov 12, 2014 18.20 18.20 18.00 18.00 600 -0.20(-1.10%)
Nov 11, 2014 19.52 19.52 18.20 18.20 200 +0.00(+0.00%)
Nov 10, 2014 17.40 18.35 17.40 18.20 1,150 +0.30(+1.68%)
Nov 06, 2014 17.90 17.90 17.90 0 -0.17(-0.94%)
Nov 04, 2014 18.07 18.07 18.07 0 +0.10(+0.56%)
Nov 03, 2014 17.97 18.11 17.97 17.97 500 +0.18(+1.01%)
Oct 31, 2014 17.55 17.79 17.44 17.79 5,884 +0.29(+1.66%)
Oct 30, 2014 16.99 17.50 16.99 17.50 1,600 +0.51(+3.00%)
Oct 29, 2014 16.99 16.99 16.99 16.99 100 +0.39(+2.35%)
Oct 27, 2014 16.60 16.60 16.60 0 +0.10(+0.61%)
Oct 21, 2014 16.50 16.50 16.50 0 -0.09(-0.54%)
Oct 17, 2014 16.59 16.59 16.59 0 +0.05(+0.30%)
Oct 16, 2014 16.54 16.54 16.54 16.54 100 +0.05(+0.30%)
Oct 15, 2014 15.39 16.49 15.39 16.49 3,200 +0.30(+1.85%)
Oct 14, 2014 16.05 16.30 16.04 16.19 700 -0.51(-3.05%)
Oct 10, 2014 16.70 16.70 16.70 0 +0.30(+1.83%)
Oct 08, 2014 16.40 16.40 16.40 0 -0.80(-4.65%)
Oct 06, 2014 17.20 17.20 17.20 0 -0.13(-0.75%)
Oct 03, 2014 16.93 17.33 16.93 17.33 733 +0.66(+3.96%)
Oct 02, 2014 16.06 16.67 16.06 16.67 268 +0.23(+1.40%)
Oct 01, 2014 16.00 16.48 16.00 16.44 1,387 -0.23(-1.38%)
Sep 30, 2014 16.67 16.67 16.67 16.67 400 +0.32(+1.96%)
Sep 29, 2014 16.35 16.35 16.35 16.35 400 +0.10(+0.62%)
Sep 26, 2014 16.28 16.28 16.25 16.25 5,300 -0.20(-1.22%)
Sep 25, 2014 16.45 16.45 16.45 16.45 400 +0.05(+0.30%)
Sep 24, 2014 16.50 16.54 16.40 16.40 3,417 -0.18(-1.09%)
Sep 23, 2014 16.59 16.59 16.58 16.58 700 +0.03(+0.18%)
Sep 22, 2014 16.58 16.58 16.43 16.55 2,500 +0.07(+0.42%)
Sep 19, 2014 16.44 16.60 16.37 16.48 3,908 -0.12(-0.72%)
Sep 18, 2014 16.99 16.99 16.59 16.60 769 -0.16(-0.95%)
Sep 17, 2014 16.67 16.77 16.66 16.76 2,237 +0.02(+0.12%)
Sep 16, 2014 16.89 16.89 16.74 16.74 2,500 +0.09(+0.54%)
Sep 15, 2014 16.52 16.66 16.50 16.65 14,550 +0.10(+0.60%)
Sep 12, 2014 16.57 16.57 16.55 16.55 387 -0.10(-0.60%)
Sep 10, 2014 16.65 16.65 16.65 0 -0.27(-1.60%)
Sep 09, 2014 17.20 17.20 16.92 16.92 355 -0.26(-1.51%)
Sep 08, 2014 17.32 17.32 17.00 17.18 2,000 -0.10(-0.58%)
Sep 05, 2014 17.28 17.31 17.27 17.28 2,900 -0.42(-2.37%)
Sep 03, 2014 17.70 17.70 17.70 0 -0.16(-0.90%)
Sep 02, 2014 17.81 17.86 17.80 17.86 576 +0.31(+1.77%)
Aug 29, 2014 17.55 17.55 17.55 0 +0.11(+0.63%)
Aug 28, 2014 17.44 17.44 17.44 17.44 200 -0.31(-1.75%)
Aug 27, 2014 17.75 17.75 17.75 17.75 100 -0.13(-0.73%)
Aug 26, 2014 17.92 17.93 17.88 17.88 2,778 -0.02(-0.11%)
Aug 25, 2014 18.00 18.00 17.90 17.90 400 +0.90(+5.29%)
Aug 22, 2014 17.65 17.65 17.00 17.00 2,550 -0.60(-3.41%)
Aug 21, 2014 17.51 17.60 17.50 17.60 536 +0.10(+0.57%)
Aug 20, 2014 17.45 17.58 17.00 17.50 14,450 -0.08(-0.46%)
Aug 19, 2014 17.49 17.73 17.49 17.58 2,812 +0.29(+1.68%)
Aug 15, 2014 17.29 0 -0.71(-3.94%)
Aug 13, 2014 18.00 50 +0.30(+1.69%)
Aug 12, 2014 17.62 17.75 17.62 17.70 500 +0.70(+4.12%)
Aug 11, 2014 17.00 17.00 17.00 17.00 216 -0.10(-0.58%)
Aug 07, 2014 17.10 0 +0.00(+0.00%)
Aug 06, 2014 17.11 17.11 17.10 17.10 350 -0.29(-1.67%)
Aug 01, 2014 17.39 17.39 17.39 50 -0.25(-1.42%)
Jul 31, 2014 18.25 18.25 17.64 17.64 1,280 -0.10(-0.56%)
Jul 30, 2014 17.25 17.74 17.25 17.74 1,575 +0.59(+3.44%)
Jul 29, 2014 17.15 17.15 17.15 17.15 2,525 +0.16(+0.94%)
Jul 28, 2014 16.94 17.02 16.94 16.99 670 +0.21(+1.25%)
Jul 25, 2014 16.60 16.95 16.53 16.78 1,655 +0.24(+1.45%)
Jul 24, 2014 15.99 16.55 15.99 16.54 1,998 +0.65(+4.09%)
Jul 23, 2014 15.89 15.89 15.89 15.89 1,200 -0.14(-0.87%)
Jul 22, 2014 15.72 16.12 15.72 16.03 1,700 +0.28(+1.78%)
Jul 21, 2014 15.66 15.94 15.66 15.75 9,344 +0.33(+2.14%)
Jul 18, 2014 15.00 15.43 15.00 15.42 700 +0.12(+0.78%)
Jul 17, 2014 15.30 15.30 15.30 15.30 165 +0.17(+1.12%)
Jul 16, 2014 14.90 15.13 14.90 15.13 680 +0.43(+2.93%)
Jul 14, 2014 14.70 14.70 0 +0.15(+1.03%)
Jul 11, 2014 14.26 14.55 14.26 14.55 840 +0.49(+3.49%)
Jul 09, 2014 14.06 14.06 0 +0.11(+0.79%)
Jul 08, 2014 13.90 13.95 13.90 13.95 344 -0.15(-1.06%)
Jul 07, 2014 14.09 14.10 14.09 14.10 212 -0.06(-0.42%)
Jul 04, 2014 14.24 14.24 14.15 14.16 650 +0.06(+0.43%)
Jul 03, 2014 13.49 14.10 13.49 14.10 474 +0.49(+3.60%)
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.