Tucows Inc Cl A (TSX: TC )

96.52 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 74.31 74.78 72.92 73.01 9,120 -1.30(-1.75%)
Sep 28, 2017 71.93 74.31 71.38 74.31 6,897 +1.25(+1.71%)
Sep 27, 2017 71.48 73.62 71.37 73.06 8,809 +3.07(+4.39%)
Sep 26, 2017 68.95 70.30 68.95 69.99 4,626 +1.11(+1.61%)
Sep 25, 2017 68.02 68.88 67.28 68.88 6,897 +1.18(+1.74%)
Sep 22, 2017 66.22 67.70 66.22 67.70 4,049 +1.65(+2.50%)
Sep 21, 2017 65.70 66.75 65.70 66.05 8,943 +0.03(+0.05%)
Sep 20, 2017 65.70 66.02 65.64 66.02 3,665 +0.19(+0.29%)
Sep 19, 2017 65.10 65.83 64.85 65.83 4,256 +1.00(+1.54%)
Sep 18, 2017 63.61 64.83 63.61 64.83 2,448 +2.53(+4.06%)
Sep 15, 2017 60.26 62.60 60.26 62.30 840 +0.79(+1.28%)
Sep 14, 2017 61.84 61.99 61.51 61.51 1,553 -0.28(-0.45%)
Sep 13, 2017 61.06 61.96 61.06 61.79 1,347 +0.73(+1.20%)
Sep 12, 2017 60.19 61.49 60.19 61.06 11,148 +0.66(+1.09%)
Sep 11, 2017 62.31 62.31 60.01 60.40 6,935 -1.52(-2.45%)
Sep 08, 2017 60.74 62.87 60.74 61.92 2,942 +0.00(+0.00%)
Sep 07, 2017 64.00 64.00 61.92 61.92 8,558 -2.25(-3.51%)
Sep 06, 2017 66.55 66.55 64.17 64.17 1,470 -2.13(-3.21%)
Sep 05, 2017 66.17 66.52 65.83 66.30 870 +0.80(+1.22%)
Sep 01, 2017 65.34 65.90 65.34 65.50 1,249 -0.57(-0.86%)
Aug 31, 2017 68.08 68.08 65.79 66.07 2,257 -1.44(-2.13%)
Aug 30, 2017 67.76 68.22 67.51 67.51 997 -0.33(-0.49%)
Aug 29, 2017 66.33 68.35 66.14 67.84 1,255 +1.84(+2.79%)
Aug 28, 2017 64.24 66.00 64.24 66.00 5,654 +0.48(+0.73%)
Aug 25, 2017 65.94 65.94 65.09 65.52 1,230 -0.90(-1.36%)
Aug 24, 2017 67.00 67.00 66.14 66.42 572 +0.25(+0.38%)
Aug 23, 2017 66.55 66.55 66.17 66.17 336 -0.42(-0.63%)
Aug 22, 2017 66.20 66.61 66.20 66.59 1,669 +0.55(+0.83%)
Aug 21, 2017 66.00 66.10 65.88 66.04 770 +0.07(+0.11%)
Aug 18, 2017 66.15 66.25 65.97 65.97 1,099 -0.50(-0.75%)
Aug 17, 2017 66.26 67.52 66.26 66.47 3,676 -0.40(-0.60%)
Aug 16, 2017 67.90 68.24 66.79 66.87 1,491 -1.16(-1.71%)
Aug 15, 2017 70.90 70.90 67.59 68.03 10,238 -2.60(-3.68%)
Aug 14, 2017 70.00 71.21 70.00 70.63 1,524 +2.63(+3.87%)
Aug 11, 2017 70.80 71.00 68.00 68.00 2,318 -2.06(-2.94%)
Aug 10, 2017 74.59 74.59 70.05 70.06 3,447 -5.09(-6.77%)
Aug 09, 2017 71.87 75.15 71.52 75.15 6,313 +7.73(+11.47%)
Aug 08, 2017 66.25 67.42 66.25 67.42 2,808 +0.67(+1.00%)
Aug 04, 2017 68.00 68.00 66.75 66.75 1,770 -0.25(-0.37%)
Aug 03, 2017 66.98 67.99 66.98 67.00 1,059 -0.21(-0.31%)
Aug 02, 2017 66.94 67.58 65.89 67.21 4,112 -1.07(-1.57%)
Aug 01, 2017 68.22 68.38 68.09 68.28 689 -0.04(-0.06%)
Jul 31, 2017 68.00 68.32 67.77 68.32 966 +0.58(+0.86%)
Jul 28, 2017 67.31 67.94 67.31 67.74 1,123 -0.27(-0.40%)
Jul 27, 2017 67.99 69.03 67.60 68.01 2,552 -0.09(-0.13%)
Jul 26, 2017 68.36 69.05 68.03 68.10 1,765 -0.59(-0.86%)
Jul 25, 2017 68.50 69.40 68.50 68.69 1,449 +0.51(+0.75%)
Jul 24, 2017 68.40 68.90 68.00 68.18 1,749 -1.42(-2.04%)
Jul 21, 2017 69.02 69.90 69.01 69.60 1,337 -0.50(-0.71%)
Jul 20, 2017 73.99 73.99 70.01 70.10 2,033 -2.07(-2.87%)
Jul 19, 2017 71.75 72.17 71.75 72.17 275 +0.23(+0.32%)
Jul 18, 2017 71.75 72.45 71.71 71.94 882 -0.48(-0.66%)
Jul 17, 2017 72.38 72.85 72.31 72.42 2,185 -1.81(-2.44%)
Jul 14, 2017 74.23 74.23 74.23 74.23 268 -1.23(-1.63%)
Jul 13, 2017 74.95 75.46 74.95 75.46 1,200 -0.36(-0.47%)
Jul 12, 2017 75.00 75.82 74.74 75.82 3,331 +1.62(+2.18%)
Jul 11, 2017 73.03 74.40 72.83 74.20 6,338 +1.37(+1.88%)
Jul 10, 2017 72.00 73.33 72.00 72.83 3,531 +1.74(+2.45%)
Jul 07, 2017 70.40 71.82 70.40 71.09 1,274 +0.41(+0.58%)
Jul 06, 2017 70.95 72.59 69.49 70.68 8,117 -0.35(-0.49%)
Jul 05, 2017 68.00 72.30 67.69 71.03 24,392 +3.03(+4.46%)
Jul 04, 2017 69.94 69.94 67.80 68.00 6,864 -1.48(-2.13%)
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.