Tucows Inc Cl A (TSX: TC )

95.39 CAD +0.60 (+0.63%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 31.29 31.29 30.65 30.77 1,600 -0.55(-1.76%)
Feb 26, 2016 29.00 31.32 29.00 31.32 1,200 +2.82(+9.89%)
Feb 25, 2016 28.55 28.55 28.50 28.50 900 -0.25(-0.87%)
Feb 24, 2016 28.74 28.75 28.74 28.75 212 -0.33(-1.13%)
Feb 23, 2016 28.21 29.08 28.20 29.08 500 -0.02(-0.07%)
Feb 22, 2016 29.24 29.24 29.10 29.10 828 +0.29(+1.01%)
Feb 19, 2016 29.20 29.52 28.81 28.81 815 -0.66(-2.24%)
Feb 18, 2016 29.47 29.50 29.40 29.47 2,820 +0.57(+1.97%)
Feb 17, 2016 28.49 29.15 28.49 28.90 1,290 +0.90(+3.21%)
Feb 16, 2016 26.47 28.00 26.47 28.00 4,950 +0.27(+0.97%)
Feb 12, 2016 27.73 27.73 27.73 0 +0.93(+3.47%)
Feb 11, 2016 26.80 26.81 26.80 26.80 400 -1.20(-4.29%)
Feb 10, 2016 27.12 28.00 27.12 28.00 698 +2.04(+7.86%)
Feb 09, 2016 26.26 26.26 25.68 25.96 1,158 -1.54(-5.60%)
Feb 08, 2016 28.49 28.49 27.31 27.50 970 -0.20(-0.72%)
Feb 05, 2016 27.33 27.70 27.32 27.70 1,210 -0.58(-2.05%)
Feb 04, 2016 28.26 28.35 28.16 28.28 735 +0.40(+1.43%)
Feb 03, 2016 28.07 28.28 27.75 27.88 2,620 -2.03(-6.79%)
Feb 02, 2016 29.74 29.91 29.74 29.91 325 +0.69(+2.36%)
Feb 01, 2016 29.05 29.39 29.05 29.22 2,050 -0.53(-1.78%)
Jan 29, 2016 29.66 29.75 29.66 29.75 700 +1.90(+6.82%)
Jan 27, 2016 27.85 27.85 27.85 50 -0.07(-0.25%)
Jan 26, 2016 27.94 28.08 27.92 27.92 695 -0.65(-2.28%)
Jan 25, 2016 28.47 28.80 28.40 28.57 893 +0.64(+2.29%)
Jan 22, 2016 27.50 27.95 27.50 27.93 1,052 +1.08(+4.02%)
Jan 21, 2016 26.81 26.96 26.81 26.85 2,318 -0.30(-1.10%)
Jan 20, 2016 25.87 27.15 25.85 27.15 3,020 -0.47(-1.70%)
Jan 19, 2016 27.62 27.62 27.62 27.62 200 +1.11(+4.19%)
Jan 18, 2016 26.52 26.52 26.51 26.51 200 -0.49(-1.81%)
Jan 15, 2016 28.50 28.50 27.00 27.00 400 -1.05(-3.74%)
Jan 14, 2016 28.05 28.05 28.05 28.05 170 +0.31(+1.12%)
Jan 13, 2016 27.68 27.74 27.50 27.74 2,036 +0.37(+1.35%)
Jan 12, 2016 27.37 27.37 27.37 27.37 100 -0.69(-2.46%)
Jan 11, 2016 27.90 28.06 27.89 28.06 1,260 -0.43(-1.51%)
Jan 08, 2016 28.11 28.49 28.11 28.49 650 -0.26(-0.90%)
Jan 07, 2016 28.50 28.76 28.20 28.75 1,000 -1.25(-4.17%)
Jan 06, 2016 30.00 30.00 30.00 30.00 115 +0.97(+3.34%)
Jan 05, 2016 27.91 29.04 27.91 29.03 861 +1.31(+4.73%)
Jan 04, 2016 28.84 28.84 27.72 27.72 900 -2.24(-7.48%)
Dec 31, 2015 29.96 29.96 29.96 0 -0.29(-0.96%)
Dec 30, 2015 30.51 30.51 30.25 30.25 600 -0.30(-0.98%)
Dec 29, 2015 30.46 30.60 30.42 30.55 1,458 +0.32(+1.06%)
Dec 23, 2015 30.23 30.23 30.23 0 +0.98(+3.35%)
Dec 22, 2015 27.18 29.25 27.16 29.25 1,485 +1.32(+4.73%)
Dec 21, 2015 27.86 27.93 27.85 27.93 900 -1.82(-6.12%)
Dec 18, 2015 29.84 29.84 29.75 29.75 210 -0.09(-0.30%)
Dec 17, 2015 30.31 30.31 29.84 29.84 443 -0.46(-1.52%)
Dec 16, 2015 30.38 30.38 30.29 30.30 375 +0.71(+2.40%)
Dec 15, 2015 30.42 30.44 29.58 29.59 2,375 -0.91(-2.98%)
Dec 14, 2015 29.98 30.50 29.64 30.50 1,716 -0.31(-1.01%)
Dec 11, 2015 30.46 30.81 30.45 30.81 1,540 -0.89(-2.81%)
Dec 10, 2015 31.85 32.01 31.70 31.70 970 -0.69(-2.13%)
Dec 09, 2015 31.01 32.40 31.01 32.39 3,415 +1.03(+3.28%)
Dec 07, 2015 31.36 31.36 31.36 0 -0.46(-1.45%)
Dec 04, 2015 31.29 31.82 31.27 31.82 300 +0.42(+1.34%)
Dec 03, 2015 31.40 31.45 31.40 31.40 996 -1.64(-4.96%)
Dec 02, 2015 32.48 33.04 32.48 33.04 1,100 +1.62(+5.16%)
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.