Tucows Inc Cl A (TSX: TC )

99.64 CAD -1.76 (-1.74%)
Streaming Delayed Price Updated: 3:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.35 15.00 14.35 14.75 3,670 -0.10(-0.67%)
May 29, 2014 14.91 14.91 14.85 14.85 500 -0.07(-0.47%)
May 27, 2014 14.92 14.92 14.92 50 -0.33(-2.16%)
May 22, 2014 15.25 15.25 15.25 0 +0.19(+1.26%)
May 21, 2014 15.02 15.06 15.02 15.06 1,796 -0.37(-2.40%)
May 15, 2014 15.43 15.43 15.43 15.43 32 -0.39(-2.47%)
May 09, 2014 15.82 15.82 15.82 0 +0.03(+0.19%)
May 08, 2014 15.70 15.79 15.70 15.79 700 +0.09(+0.57%)
May 07, 2014 16.50 16.50 15.70 15.70 600 -0.14(-0.88%)
May 06, 2014 16.01 16.01 15.84 15.84 1,418 -0.46(-2.82%)
May 05, 2014 16.04 16.30 15.95 16.30 3,251 +0.69(+4.42%)
May 02, 2014 15.61 15.61 15.61 15.61 200 +0.18(+1.17%)
May 01, 2014 15.43 15.43 15.43 15.43 142 +0.06(+0.39%)
Apr 30, 2014 15.57 15.57 15.35 15.37 600 -0.54(-3.39%)
Apr 28, 2014 15.91 15.91 15.91 0 +0.00(+0.00%)
Apr 24, 2014 15.91 15.91 15.91 0 -0.17(-1.06%)
Apr 23, 2014 16.08 16.08 16.08 16.08 100 -0.72(-4.29%)
Apr 22, 2014 16.80 16.85 16.80 16.80 750 +0.26(+1.57%)
Apr 21, 2014 16.00 16.80 16.00 16.54 990 +0.60(+3.76%)
Apr 17, 2014 15.94 15.94 15.94 0 +0.39(+2.51%)
Apr 16, 2014 15.50 15.55 15.50 15.55 265 +0.70(+4.71%)
Apr 15, 2014 14.85 14.85 14.85 14.85 600 +0.00(+0.00%)
Apr 14, 2014 14.85 14.85 14.77 14.85 2,615 -0.07(-0.47%)
Apr 10, 2014 14.92 14.92 14.92 14.92 200 +0.42(+2.90%)
Apr 08, 2014 14.50 14.50 14.50 0 +0.36(+2.55%)
Apr 07, 2014 14.14 14.14 14.14 14.14 126 +0.30(+2.17%)
Apr 04, 2014 13.84 13.84 13.84 13.84 100 +0.03(+0.22%)
Apr 03, 2014 13.92 13.92 13.81 13.81 457 +0.07(+0.51%)
Apr 02, 2014 14.05 14.05 13.74 13.74 1,900 -0.43(-3.03%)
Mar 31, 2014 14.17 14.17 14.17 0 +0.48(+3.51%)
Mar 27, 2014 13.69 13.69 13.69 45 -0.85(-5.85%)
Mar 25, 2014 14.54 14.54 14.54 14.54 0 +0.14(+0.97%)
Mar 24, 2014 14.89 15.12 14.36 14.40 1,175 -0.10(-0.69%)
Mar 21, 2014 15.02 15.02 14.50 14.50 7,870 -0.90(-5.84%)
Mar 18, 2014 15.40 15.40 15.40 15.40 0 +0.20(+1.32%)
Mar 17, 2014 14.92 15.20 14.92 15.20 325 +0.10(+0.66%)
Mar 14, 2014 15.55 15.55 15.04 15.10 2,259 -0.45(-2.89%)
Mar 13, 2014 15.55 15.55 15.55 15.55 525 -0.05(-0.32%)
Mar 12, 2014 15.60 15.60 15.60 15.60 200 +0.00(+0.00%)
Mar 11, 2014 15.58 15.60 15.58 15.60 250 +0.15(+0.97%)
Mar 10, 2014 15.45 15.45 15.45 15.45 183 +0.01(+0.06%)
Mar 07, 2014 15.49 15.60 15.44 15.44 350 +0.10(+0.65%)
Mar 06, 2014 15.34 15.34 15.34 15.34 100 -0.24(-1.54%)
Mar 05, 2014 15.10 15.58 14.90 15.58 4,371 +0.98(+6.71%)
Mar 04, 2014 14.72 14.72 14.60 14.60 1,100 -0.50(-3.31%)
Feb 28, 2014 15.10 15.10 15.10 26 -0.04(-0.26%)
Feb 27, 2014 15.14 15.14 15.14 15.14 125 -0.30(-1.94%)
Feb 26, 2014 15.44 15.44 15.44 15.44 100 -0.21(-1.34%)
Feb 25, 2014 15.50 15.65 15.50 15.65 425 +0.24(+1.56%)
Feb 24, 2014 15.41 15.44 15.41 15.41 265 -0.03(-0.19%)
Feb 19, 2014 15.44 15.44 15.44 0 +0.44(+2.93%)
Feb 18, 2014 15.25 15.38 14.99 15.00 3,858 +0.01(+0.07%)
Feb 14, 2014 14.99 14.99 14.99 0 -0.25(-1.64%)
Feb 13, 2014 15.50 15.80 15.13 15.24 4,443 -0.57(-3.61%)
Feb 12, 2014 15.50 16.08 15.50 15.81 3,530 +0.05(+0.32%)
Feb 11, 2014 14.50 15.76 14.50 15.76 3,725 +1.76(+12.57%)
Feb 10, 2014 13.69 14.00 13.69 14.00 657 +0.25(+1.82%)
Feb 07, 2014 13.75 13.75 13.75 13.75 100 -0.14(-1.01%)
Feb 06, 2014 14.00 14.31 13.89 13.89 1,250 +0.05(+0.36%)
Feb 05, 2014 13.58 13.89 13.51 13.84 2,775 -0.22(-1.56%)
Feb 04, 2014 14.00 14.07 13.90 14.06 1,210 +0.32(+2.33%)
Feb 03, 2014 13.73 13.74 13.65 13.74 875 +0.03(+0.22%)
Jan 31, 2014 13.67 13.71 13.67 13.71 850 +0.13(+0.96%)
Jan 30, 2014 13.72 13.73 13.58 13.58 3,550 -0.07(-0.51%)
Jan 29, 2014 13.57 13.65 13.52 13.65 2,300 +0.15(+1.11%)
Jan 28, 2014 13.84 13.84 13.50 13.50 300 -0.50(-3.57%)
Jan 27, 2014 14.03 14.03 14.00 14.00 1,137 -0.48(-3.31%)
Jan 24, 2014 14.48 14.48 14.48 14.48 229 -0.02(-0.14%)
Jan 23, 2014 14.29 14.60 14.29 14.50 1,018 +0.29(+2.04%)
Jan 22, 2014 13.82 14.28 13.82 14.21 2,725 +0.52(+3.80%)
Jan 21, 2014 13.15 13.69 13.14 13.69 3,411 +0.69(+5.31%)
Jan 20, 2014 12.65 13.00 12.65 13.00 1,065 -0.09(-0.69%)
Jan 17, 2014 14.23 14.23 13.05 13.09 2,888 -1.15(-8.08%)
Jan 16, 2014 14.19 14.24 14.19 14.24 350 -0.06(-0.42%)
Jan 15, 2014 14.33 14.39 14.28 14.30 2,141 -0.27(-1.85%)
Jan 14, 2014 14.49 14.57 14.49 14.57 750 +0.26(+1.82%)
Jan 13, 2014 14.55 14.55 14.23 14.31 566 -0.27(-1.85%)
Jan 10, 2014 15.24 15.24 14.58 14.58 2,400 +0.06(+0.45%)
Jan 09, 2014 14.50 14.52 14.50 14.52 618 +0.04(+0.31%)
Jan 08, 2014 13.96 14.47 13.96 14.47 600 +0.38(+2.70%)
Jan 07, 2014 12.83 14.26 12.83 14.09 2,313 +1.41(+11.12%)
Jan 06, 2014 13.07 13.07 12.61 12.68 720 -0.53(-4.01%)
Jan 03, 2014 13.84 13.84 13.21 13.21 580 -0.65(-4.69%)
Jan 02, 2014 13.86 13.90 13.85 13.86 1,328 +0.45(+3.36%)
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.