Tucows Inc Cl A (TSX: TC )

98.29 CAD +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 42.00 42.46 41.53 42.00 2,490 -0.28(-0.66%)
Sep 29, 2016 43.42 43.42 41.27 42.28 6,772 -1.22(-2.80%)
Sep 28, 2016 42.00 43.70 42.00 43.50 6,826 +2.31(+5.61%)
Sep 27, 2016 39.25 42.24 39.25 41.19 11,863 +0.88(+2.18%)
Sep 26, 2016 39.00 41.38 39.00 40.31 13,496 +0.32(+0.80%)
Sep 23, 2016 38.31 39.99 38.05 39.99 7,426 +2.61(+6.98%)
Sep 22, 2016 37.53 37.60 37.38 37.38 640 -0.13(-0.35%)
Sep 21, 2016 37.23 37.63 36.68 37.51 3,675 +0.88(+2.40%)
Sep 20, 2016 35.95 36.75 35.95 36.63 1,712 +0.53(+1.47%)
Sep 19, 2016 36.51 36.57 36.10 36.10 4,610 -0.32(-0.88%)
Sep 16, 2016 36.86 36.86 36.22 36.42 2,823 -0.03(-0.08%)
Sep 15, 2016 36.07 36.77 36.07 36.45 7,986 +0.16(+0.44%)
Sep 14, 2016 36.23 36.56 36.21 36.29 724 +0.09(+0.25%)
Sep 13, 2016 36.22 36.36 36.18 36.20 940 -0.27(-0.74%)
Sep 12, 2016 37.23 37.23 36.35 36.47 4,404 +0.54(+1.50%)
Sep 09, 2016 37.16 37.16 35.92 35.93 2,630 -0.61(-1.67%)
Sep 08, 2016 36.96 37.00 36.08 36.54 5,033 +0.48(+1.33%)
Sep 07, 2016 35.50 36.06 35.45 36.06 6,958 +0.84(+2.39%)
Sep 06, 2016 35.44 35.59 35.22 35.22 2,605 -0.48(-1.34%)
Sep 02, 2016 35.70 35.70 35.70 0 +0.00(+0.00%)
Sep 01, 2016 35.70 35.71 35.70 35.70 500 -0.34(-0.94%)
Aug 31, 2016 35.85 36.04 35.85 36.04 441 +0.09(+0.25%)
Aug 30, 2016 35.74 35.95 35.68 35.95 573 +0.38(+1.07%)
Aug 29, 2016 35.67 35.67 35.57 35.57 550 +0.17(+0.48%)
Aug 26, 2016 35.15 35.40 35.00 35.40 9,234 +0.14(+0.40%)
Aug 25, 2016 35.58 35.58 35.26 35.26 500 -0.24(-0.68%)
Aug 24, 2016 35.15 35.58 35.15 35.50 1,400 +0.06(+0.17%)
Aug 23, 2016 35.15 35.62 35.15 35.44 1,300 +0.34(+0.97%)
Aug 22, 2016 35.52 35.52 34.95 35.10 3,023 +0.28(+0.80%)
Aug 19, 2016 34.60 34.88 34.60 34.82 15,455 +0.57(+1.66%)
Aug 18, 2016 34.05 34.25 33.78 34.25 902 -0.18(-0.52%)
Aug 17, 2016 34.68 34.68 34.32 34.43 2,086 -0.25(-0.72%)
Aug 16, 2016 34.79 34.79 34.47 34.68 3,095 -0.26(-0.74%)
Aug 15, 2016 36.49 36.49 34.65 34.94 6,400 -0.56(-1.58%)
Aug 12, 2016 35.03 35.70 35.00 35.50 2,588 +0.49(+1.40%)
Aug 11, 2016 35.11 35.11 35.00 35.01 2,677 -0.17(-0.48%)
Aug 10, 2016 37.79 37.79 33.60 35.18 5,124 -1.11(-3.06%)
Aug 09, 2016 41.15 41.15 35.77 36.29 7,818 -5.18(-12.49%)
Aug 08, 2016 38.37 41.70 38.36 41.47 6,005 +3.14(+8.19%)
Aug 05, 2016 38.32 38.33 37.34 38.33 1,420 +0.72(+1.91%)
Aug 04, 2016 38.02 38.33 37.61 37.61 973 -0.12(-0.32%)
Aug 03, 2016 39.10 39.10 37.50 37.73 1,215 -0.13(-0.34%)
Aug 02, 2016 39.30 39.30 37.86 37.86 1,201 -1.39(-3.54%)
Jul 29, 2016 39.25 39.25 39.25 0 -0.23(-0.58%)
Jul 28, 2016 37.99 39.49 37.00 39.48 4,281 +1.53(+4.03%)
Jul 27, 2016 38.14 38.18 37.95 37.95 1,490 -0.95(-2.44%)
Jul 26, 2016 39.54 39.65 38.90 38.90 912 -0.10(-0.26%)
Jul 25, 2016 39.00 39.00 39.00 39.00 330 +0.00(+0.00%)
Jul 22, 2016 37.27 39.00 37.27 39.00 11,329 +2.00(+5.41%)
Jul 21, 2016 37.51 37.51 37.00 37.00 785 -0.50(-1.33%)
Jul 20, 2016 38.99 38.99 37.19 37.50 1,185 -0.15(-0.40%)
Jul 19, 2016 37.49 37.65 37.49 37.65 892 +1.00(+2.73%)
Jul 18, 2016 36.49 36.66 36.49 36.65 854 +1.23(+3.47%)
Jul 15, 2016 35.39 35.42 35.39 35.42 200 +0.00(+0.00%)
Jul 14, 2016 35.19 35.68 35.14 35.42 3,215 +0.42(+1.20%)
Jul 12, 2016 35.00 35.00 35.00 20 -0.42(-1.19%)
Jul 11, 2016 34.60 35.42 34.60 35.42 1,731 +1.12(+3.27%)
Jul 08, 2016 34.50 34.60 34.30 34.30 2,035 +1.05(+3.16%)
Jul 07, 2016 33.17 33.25 33.17 33.25 500 +1.64(+5.19%)
Jul 05, 2016 31.49 31.61 31.27 31.61 510 +0.61(+1.97%)
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.