Tucows Inc Cl A (TSX: TC )

99.69 CAD -0.80 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 99.99 99.99 99.99 0 +3.83(+3.98%)
Jun 29, 2021 96.22 96.72 96.00 96.16 4,255 +0.61(+0.64%)
Jun 28, 2021 97.00 97.62 95.03 95.55 10,977 -1.10(-1.14%)
Jun 25, 2021 97.20 97.94 95.85 96.65 7,826 -1.67(-1.70%)
Jun 24, 2021 95.49 98.32 94.80 98.32 4,268 +2.59(+2.71%)
Jun 23, 2021 97.27 97.27 95.73 95.73 1,249 -1.71(-1.75%)
Jun 22, 2021 97.23 97.44 95.74 97.44 2,445 +0.36(+0.37%)
Jun 21, 2021 96.19 97.77 96.19 97.08 8,454 +0.45(+0.47%)
Jun 18, 2021 95.26 97.00 95.26 96.63 912 +2.05(+2.17%)
Jun 17, 2021 94.57 95.19 94.31 94.58 6,035 +0.89(+0.95%)
Jun 16, 2021 93.57 94.42 93.53 93.69 4,628 +1.35(+1.46%)
Jun 15, 2021 95.64 96.51 92.15 92.34 6,009 -2.30(-2.43%)
Jun 14, 2021 94.14 95.20 94.14 94.64 3,244 +0.23(+0.24%)
Jun 11, 2021 93.19 94.41 93.19 94.41 540 +0.92(+0.98%)
Jun 10, 2021 94.22 94.22 92.08 93.49 7,290 -0.30(-0.32%)
Jun 09, 2021 95.35 96.38 93.79 93.79 4,314 -1.80(-1.88%)
Jun 08, 2021 96.17 96.17 93.61 95.59 6,048 -2.38(-2.43%)
Jun 07, 2021 96.92 98.56 96.92 97.97 4,099 +0.57(+0.59%)
Jun 04, 2021 95.94 97.40 95.55 97.40 4,831 +0.01(+0.01%)
Jun 03, 2021 96.17 97.43 95.90 97.39 5,603 +0.74(+0.77%)
Jun 02, 2021 93.87 96.65 93.87 96.65 2,521 +1.26(+1.32%)
Jun 01, 2021 93.51 95.39 93.50 95.39 2,633 +1.05(+1.11%)
May 31, 2021 94.34 94.34 94.34 94.34 133 -0.01(-0.01%)
May 28, 2021 96.98 96.98 94.35 94.35 2,014 -0.62(-0.65%)
May 27, 2021 95.54 95.54 94.77 94.97 1,395 -3.03(-3.09%)
May 26, 2021 98.00 98.00 96.91 98.00 727 +0.33(+0.34%)
May 25, 2021 95.30 97.67 95.30 97.67 5,167 +3.67(+3.90%)
May 21, 2021 94.00 94.00 94.00 0 -0.69(-0.73%)
May 20, 2021 94.20 94.69 93.65 94.69 1,312 +1.27(+1.36%)
May 19, 2021 93.07 93.75 92.60 93.42 3,083 -0.15(-0.16%)
May 18, 2021 93.96 94.31 93.34 93.57 3,977 -0.55(-0.58%)
May 17, 2021 96.17 96.17 94.12 94.12 2,021 -2.22(-2.30%)
May 14, 2021 96.32 96.64 95.41 96.34 5,955 -1.14(-1.17%)
May 13, 2021 96.14 97.99 96.14 97.48 3,319 +4.08(+4.37%)
May 12, 2021 96.61 97.55 93.40 93.40 11,607 -2.58(-2.69%)
May 11, 2021 96.98 97.88 95.88 95.98 5,670 -1.20(-1.23%)
May 10, 2021 95.85 98.75 95.85 97.18 1,827 +0.22(+0.23%)
May 07, 2021 95.19 97.09 94.52 96.96 2,175 +2.40(+2.54%)
May 06, 2021 93.43 94.81 93.43 94.56 6,473 +2.25(+2.44%)
May 05, 2021 93.62 93.97 92.31 92.31 4,407 -1.69(-1.80%)
May 04, 2021 96.39 96.39 94.00 94.00 13,415 -3.30(-3.39%)
May 03, 2021 97.59 99.24 97.27 97.30 2,212 +0.82(+0.85%)
Apr 30, 2021 97.13 97.13 95.29 96.48 2,177 -0.65(-0.67%)
Apr 29, 2021 97.86 97.86 96.66 97.13 1,289 -0.73(-0.75%)
Apr 28, 2021 100.84 100.84 97.86 97.86 3,993 -1.75(-1.76%)
Apr 27, 2021 99.50 100.12 97.91 99.61 2,378 +1.22(+1.24%)
Apr 26, 2021 105.09 105.09 98.39 98.39 3,481 -3.91(-3.82%)
Apr 23, 2021 103.26 103.71 101.67 102.30 3,529 -0.68(-0.66%)
Apr 22, 2021 102.35 103.29 102.18 102.98 5,375 +0.76(+0.74%)
Apr 21, 2021 103.40 103.91 102.22 102.22 690 +1.60(+1.59%)
Apr 20, 2021 101.65 101.65 99.94 100.62 1,309 -1.31(-1.29%)
Apr 19, 2021 99.35 102.19 98.00 101.93 4,260 +1.93(+1.93%)
Apr 16, 2021 102.94 103.81 100.00 100.00 2,068 -2.64(-2.57%)
Apr 15, 2021 103.12 103.93 102.02 102.64 1,349 +0.12(+0.12%)
Apr 14, 2021 106.18 106.18 102.52 102.52 2,740 -3.50(-3.30%)
Apr 13, 2021 104.42 106.35 104.42 106.02 2,639 +1.52(+1.45%)
Apr 12, 2021 103.26 105.76 102.41 104.50 3,204 +0.60(+0.58%)
Apr 09, 2021 99.43 103.90 99.43 103.90 1,752 +4.00(+4.00%)
Apr 08, 2021 97.00 101.08 97.00 99.90 4,665 +3.34(+3.46%)
Apr 07, 2021 99.31 99.31 96.55 96.56 2,651 -2.77(-2.79%)
Apr 06, 2021 100.64 100.64 98.50 99.33 2,712 -0.67(-0.67%)
Apr 05, 2021 99.71 100.33 98.93 100.00 1,172 +1.41(+1.43%)
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.