Tucows Inc Cl A (TSX: TC )

101.00 CAD +1.36 (+1.36%)
Streaming Delayed Price Updated: 2:46 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 102.99 102.99 102.00 102.17 1,505 +0.85(+0.84%)
Feb 27, 2019 100.89 101.32 100.89 101.32 474 -0.09(-0.09%)
Feb 26, 2019 102.83 103.49 101.41 101.41 1,045 -1.06(-1.03%)
Feb 25, 2019 103.54 103.54 101.00 102.47 1,020 +1.19(+1.17%)
Feb 22, 2019 99.44 101.50 98.60 101.28 1,638 +2.11(+2.13%)
Feb 21, 2019 97.41 99.17 97.41 99.17 1,113 +2.42(+2.50%)
Feb 20, 2019 97.50 97.59 96.75 96.75 1,079 -1.93(-1.96%)
Feb 19, 2019 99.44 101.48 97.98 98.68 1,317 -0.86(-0.86%)
Feb 15, 2019 99.54 99.54 99.54 0 +3.84(+4.01%)
Feb 14, 2019 94.66 104.10 91.01 95.70 6,821 +3.14(+3.39%)
Feb 13, 2019 92.21 93.04 92.04 92.56 1,874 -2.07(-2.19%)
Feb 12, 2019 94.07 94.63 93.01 94.63 960 +1.42(+1.52%)
Feb 11, 2019 93.34 94.00 93.21 93.21 816 -0.33(-0.35%)
Feb 08, 2019 91.42 93.96 91.42 93.54 2,052 +1.09(+1.18%)
Feb 07, 2019 94.82 94.82 90.23 92.45 4,279 -2.57(-2.70%)
Feb 06, 2019 98.39 98.39 95.02 95.02 2,115 -3.10(-3.16%)
Feb 05, 2019 97.94 98.17 96.86 98.12 1,258 +0.93(+0.96%)
Feb 04, 2019 96.58 97.50 96.58 97.19 1,620 +1.14(+1.19%)
Feb 01, 2019 95.59 97.88 94.78 96.05 1,610 -0.61(-0.63%)
Jan 31, 2019 92.00 96.66 92.00 96.66 31,781 +2.52(+2.68%)
Jan 30, 2019 93.82 94.61 93.78 94.14 1,157 -0.28(-0.30%)
Jan 29, 2019 94.00 94.42 93.92 94.42 2,460 +0.13(+0.14%)
Jan 28, 2019 94.32 94.56 93.47 94.29 2,107 +0.04(+0.04%)
Jan 25, 2019 95.79 95.79 93.77 94.25 1,535 +0.15(+0.16%)
Jan 24, 2019 92.24 96.34 91.15 94.10 30,335 +2.08(+2.26%)
Jan 23, 2019 90.41 92.22 90.41 92.02 2,115 +1.42(+1.57%)
Jan 22, 2019 90.34 91.09 90.25 90.60 1,984 +0.94(+1.05%)
Jan 21, 2019 88.51 89.66 88.51 89.66 1,036 -0.98(-1.08%)
Jan 18, 2019 88.36 90.64 88.36 90.64 3,427 +2.09(+2.36%)
Jan 17, 2019 87.73 88.55 87.00 88.55 40,394 +1.87(+2.16%)
Jan 16, 2019 85.50 86.68 85.50 86.68 2,181 +1.18(+1.38%)
Jan 15, 2019 84.11 85.84 84.11 85.50 1,385 +0.85(+1.00%)
Jan 14, 2019 84.92 85.13 84.14 84.65 1,625 -0.08(-0.09%)
Jan 11, 2019 83.64 85.00 83.64 84.73 1,686 +1.23(+1.47%)
Jan 10, 2019 83.15 83.50 82.72 83.50 1,600 +0.00(+0.00%)
Jan 09, 2019 82.33 83.93 81.90 83.50 1,100 +0.91(+1.10%)
Jan 08, 2019 82.95 83.23 82.53 82.59 1,100 -0.14(-0.17%)
Jan 07, 2019 81.56 83.19 81.53 82.73 2,400 +1.17(+1.43%)
Jan 04, 2019 80.59 81.56 80.59 81.56 400 +1.92(+2.41%)
Jan 03, 2019 79.56 81.28 78.87 79.64 2,500 -2.55(-3.10%)
Jan 02, 2019 78.51 82.89 78.51 82.19 3,390 +0.22(+0.27%)
Dec 31, 2018 81.97 81.97 81.97 0 -1.20(-1.44%)
Dec 28, 2018 82.40 84.11 82.40 83.17 1,746 +1.06(+1.29%)
Dec 27, 2018 81.86 82.24 81.09 82.11 1,207 +1.27(+1.57%)
Dec 24, 2018 80.84 80.84 80.84 0 -1.65(-2.00%)
Dec 21, 2018 81.96 82.49 81.59 82.49 2,200 +1.02(+1.25%)
Dec 20, 2018 82.33 82.36 81.47 81.47 6,419 -0.67(-0.82%)
Dec 19, 2018 83.47 83.85 82.00 82.14 8,100 -1.63(-1.95%)
Dec 18, 2018 82.02 84.28 82.02 83.77 2,870 +0.15(+0.18%)
Dec 17, 2018 83.40 85.18 83.40 83.62 3,591 -1.19(-1.40%)
Dec 14, 2018 85.50 85.67 84.73 84.81 4,854 -0.45(-0.53%)
Dec 13, 2018 85.76 85.76 84.04 85.26 1,559 -0.42(-0.49%)
Dec 12, 2018 83.80 86.84 83.80 85.68 4,850 +2.05(+2.45%)
Dec 11, 2018 81.95 84.43 81.95 83.63 4,125 +1.47(+1.79%)
Dec 10, 2018 77.70 82.34 77.68 82.16 4,316 +5.38(+7.01%)
Dec 07, 2018 76.36 76.88 76.36 76.78 922 +0.62(+0.81%)
Dec 06, 2018 76.00 76.39 75.87 76.16 1,008 -0.16(-0.21%)
Dec 05, 2018 76.10 76.32 76.10 76.32 200 +0.36(+0.47%)
Dec 04, 2018 76.88 76.95 75.96 75.96 1,913 -1.17(-1.52%)
Dec 03, 2018 76.76 77.13 75.02 77.13 2,750 +0.07(+0.09%)
Nov 30, 2018 76.29 77.06 76.15 77.06 2,644 +0.64(+0.84%)
Nov 29, 2018 74.84 76.53 74.48 76.42 2,000 +1.45(+1.93%)
Nov 28, 2018 72.50 75.24 72.20 74.97 3,900 +2.31(+3.18%)
Nov 27, 2018 71.81 72.85 71.54 72.66 2,175 +0.42(+0.58%)
Nov 26, 2018 71.23 72.37 70.92 72.24 1,800 +1.15(+1.62%)
Nov 23, 2018 71.09 71.63 71.09 71.09 900 +0.24(+0.34%)
Nov 22, 2018 71.12 71.12 70.85 70.85 315 -0.40(-0.56%)
Nov 21, 2018 70.73 71.40 70.69 71.25 7,135 +0.25(+0.35%)
Nov 20, 2018 70.60 71.00 68.87 71.00 4,020 +0.27(+0.38%)
Nov 19, 2018 71.68 71.68 69.87 70.73 9,500 -1.08(-1.50%)
Nov 16, 2018 70.35 71.88 70.22 71.81 3,725 -0.64(-0.88%)
Nov 15, 2018 72.50 72.80 71.73 72.45 4,758 -0.40(-0.55%)
Nov 14, 2018 72.92 73.24 72.50 72.85 3,127 -0.19(-0.26%)
Nov 13, 2018 73.10 73.51 72.67 73.04 1,949 +0.08(+0.11%)
Nov 12, 2018 73.08 73.09 72.55 72.96 1,805 -1.76(-2.36%)
Nov 09, 2018 74.02 75.07 73.04 74.72 15,951 -2.69(-3.48%)
Nov 08, 2018 67.55 78.12 67.55 77.41 19,503 +9.80(+14.49%)
Nov 07, 2018 65.75 67.61 65.75 67.61 1,681 +1.72(+2.61%)
Nov 06, 2018 64.50 65.89 64.50 65.89 2,580 +0.32(+0.49%)
Nov 05, 2018 65.65 65.65 65.21 65.57 710 -0.22(-0.33%)
Nov 02, 2018 65.94 66.30 65.76 65.79 1,200 -0.01(-0.02%)
Nov 01, 2018 66.00 66.00 65.65 65.80 1,796 -0.44(-0.66%)
Oct 31, 2018 67.34 67.34 65.74 66.24 2,750 -0.14(-0.21%)
Oct 30, 2018 67.34 67.34 65.28 66.38 4,887 -1.25(-1.85%)
Oct 29, 2018 68.05 68.32 67.59 67.63 1,477 -0.28(-0.41%)
Oct 26, 2018 68.44 68.44 67.77 67.91 500 -0.66(-0.96%)
Oct 25, 2018 68.49 68.57 68.11 68.57 844 -0.33(-0.48%)
Oct 24, 2018 69.24 69.24 68.59 68.90 1,713 -0.34(-0.49%)
Oct 23, 2018 69.22 69.49 68.45 69.24 4,753 -0.82(-1.17%)
Oct 22, 2018 70.44 70.44 70.06 70.06 1,400 -0.24(-0.34%)
Oct 19, 2018 70.98 70.98 69.93 70.30 1,920 +0.05(+0.07%)
Oct 18, 2018 69.94 70.25 69.82 70.25 601 +0.04(+0.06%)
Oct 17, 2018 70.17 70.21 69.65 70.21 1,300 +0.01(+0.01%)
Oct 16, 2018 69.13 70.39 69.13 70.20 1,728 +0.41(+0.59%)
Oct 15, 2018 68.96 69.79 68.65 69.79 905 -0.56(-0.80%)
Oct 12, 2018 69.38 70.35 69.08 70.35 3,872 +1.11(+1.60%)
Oct 11, 2018 68.82 69.36 68.68 69.24 2,781 +0.29(+0.42%)
Oct 10, 2018 70.99 71.13 68.07 68.95 2,530 -2.19(-3.08%)
Oct 09, 2018 71.06 71.24 70.93 71.14 860 -0.07(-0.10%)
Oct 05, 2018 71.21 71.21 71.21 0 +0.19(+0.27%)
Oct 04, 2018 70.85 71.02 70.79 71.02 550 +0.17(+0.24%)
Oct 03, 2018 70.69 70.93 70.69 70.85 500 +0.33(+0.47%)
Oct 02, 2018 70.14 70.64 70.14 70.52 1,631 -0.81(-1.14%)
Oct 01, 2018 72.17 72.17 71.33 71.33 724 -0.67(-0.93%)
Sep 28, 2018 70.14 72.00 70.14 72.00 671 -0.90(-1.23%)
Sep 27, 2018 72.38 72.90 72.38 72.90 1,002 +0.56(+0.77%)
Sep 26, 2018 71.70 72.44 71.70 72.34 1,600 +0.23(+0.32%)
Sep 25, 2018 72.11 72.11 72.09 72.11 300 +0.14(+0.19%)
Sep 24, 2018 70.14 72.03 70.14 71.97 2,060 -0.08(-0.11%)
Sep 21, 2018 71.87 72.25 71.87 72.05 1,130 +0.05(+0.07%)
Sep 20, 2018 71.66 72.00 71.66 72.00 206 +0.17(+0.24%)
Sep 19, 2018 72.11 72.32 71.82 71.83 1,979 -0.37(-0.51%)
Sep 18, 2018 72.20 72.20 72.20 72.20 163 +0.00(+0.00%)
Sep 17, 2018 72.50 72.50 72.19 72.20 500 -0.30(-0.41%)
Sep 14, 2018 72.30 72.50 72.30 72.50 277 -0.02(-0.03%)
Sep 13, 2018 72.52 72.52 72.52 3 +0.00(+0.00%)
Sep 12, 2018 72.54 72.54 72.52 72.52 200 -0.65(-0.89%)
Sep 11, 2018 73.44 73.44 73.17 73.17 250 -0.58(-0.79%)
Sep 10, 2018 73.34 73.75 73.08 73.75 510 -0.17(-0.23%)
Sep 07, 2018 74.31 74.34 73.92 73.92 450 -0.59(-0.79%)
Sep 06, 2018 74.80 74.80 74.51 74.51 300 -0.60(-0.80%)
Sep 05, 2018 75.11 75.11 75.11 75.11 151 -1.34(-1.75%)
Sep 04, 2018 76.20 76.52 76.20 76.45 353 +0.29(+0.38%)
Aug 31, 2018 76.16 76.16 76.16 0 +4.37(+6.09%)
Aug 30, 2018 71.19 72.96 71.19 71.79 6,600 +1.07(+1.51%)
Aug 29, 2018 70.72 70.72 70.72 70.72 619 -0.47(-0.66%)
Aug 28, 2018 70.85 71.19 70.50 71.19 750 -0.11(-0.15%)
Aug 27, 2018 71.54 71.64 71.03 71.30 873 -0.12(-0.17%)
Aug 24, 2018 71.78 71.92 71.42 71.42 413 -0.46(-0.64%)
Aug 23, 2018 71.88 71.88 71.88 71.88 200 +0.39(+0.55%)
Aug 22, 2018 71.86 72.73 71.49 71.49 915 -0.36(-0.50%)
Aug 21, 2018 72.00 72.00 71.53 71.85 900 +0.05(+0.07%)
Aug 20, 2018 72.20 72.20 71.60 71.80 423 -0.20(-0.28%)
Aug 17, 2018 71.87 72.00 71.80 72.00 308 -0.46(-0.63%)
Aug 16, 2018 72.29 72.53 72.29 72.46 700 -0.30(-0.41%)
Aug 15, 2018 72.30 72.99 72.30 72.76 1,110 -0.02(-0.03%)
Aug 14, 2018 72.36 72.78 72.36 72.78 220 -1.08(-1.46%)
Aug 13, 2018 73.86 73.86 73.86 85 +0.00(+0.00%)
Aug 10, 2018 71.83 73.86 71.81 73.86 1,200 +2.20(+3.07%)
Aug 09, 2018 67.05 71.67 67.05 71.66 6,350 -2.58(-3.48%)
Aug 08, 2018 74.14 74.83 74.14 74.24 788 -0.54(-0.72%)
Aug 07, 2018 74.78 74.90 74.23 74.78 1,303 -0.40(-0.53%)
Aug 03, 2018 75.18 75.18 75.18 0 -0.16(-0.21%)
Aug 02, 2018 74.04 75.43 74.04 75.34 1,100 +0.31(+0.41%)
Aug 01, 2018 75.81 75.82 74.46 75.03 1,270 -1.22(-1.60%)
Jul 31, 2018 76.68 76.96 76.16 76.25 610 -0.82(-1.06%)
Jul 30, 2018 79.20 79.20 76.92 77.07 1,076 -2.13(-2.69%)
Jul 27, 2018 79.74 79.74 79.20 79.20 1,410 -1.55(-1.92%)
Jul 26, 2018 80.88 81.12 80.75 80.75 805 +0.47(+0.59%)
Jul 25, 2018 80.97 80.97 80.28 80.28 480 -0.57(-0.71%)
Jul 24, 2018 81.00 81.00 79.90 80.85 805 +0.76(+0.95%)
Jul 23, 2018 78.63 80.09 78.63 80.09 800 +1.75(+2.23%)
Jul 20, 2018 78.74 78.74 78.34 78.34 210 -0.26(-0.33%)
Jul 18, 2018 78.60 78.60 78.60 20 +0.10(+0.13%)
Jul 17, 2018 78.41 78.60 78.41 78.50 700 +0.70(+0.90%)
Jul 16, 2018 77.92 77.92 77.80 77.80 300 +0.09(+0.12%)
Jul 13, 2018 77.71 77.71 77.71 77.71 180 +0.22(+0.28%)
Jul 12, 2018 77.73 77.88 77.45 77.49 800 -0.40(-0.51%)
Jul 11, 2018 78.17 78.17 77.71 77.89 800 -0.28(-0.36%)
Jul 10, 2018 78.60 78.60 78.17 78.17 200 -1.00(-1.26%)
Jul 09, 2018 78.06 79.20 78.06 79.17 500 +0.26(+0.33%)
Jul 06, 2018 78.91 78.91 78.91 78.91 110 -0.05(-0.06%)
Jul 05, 2018 79.38 79.38 78.69 78.96 500 +0.96(+1.23%)
Jul 04, 2018 78.01 78.03 77.99 78.00 1,100 -0.81(-1.03%)
Jul 03, 2018 79.28 79.28 78.34 78.81 1,654 -0.82(-1.03%)
Jun 29, 2018 79.63 79.63 79.63 0 -1.08(-1.34%)
Jun 28, 2018 80.01 80.94 79.17 80.71 1,350 -1.86(-2.25%)
Jun 27, 2018 83.21 83.21 82.25 82.57 1,150 -1.52(-1.81%)
Jun 26, 2018 83.95 84.09 83.71 84.09 629 -1.22(-1.43%)
Jun 25, 2018 85.07 85.31 84.92 85.31 700 +0.10(+0.12%)
Jun 22, 2018 85.91 85.91 85.20 85.21 360 -0.82(-0.95%)
Jun 21, 2018 88.99 88.99 86.03 86.03 319 -0.53(-0.61%)
Jun 20, 2018 86.38 86.56 85.85 86.56 500 +0.12(+0.14%)
Jun 19, 2018 86.56 86.56 86.12 86.44 450 -0.29(-0.33%)
Jun 18, 2018 85.90 86.74 85.90 86.73 550 -0.37(-0.42%)
Jun 15, 2018 87.10 86.65 87.10 1,217 +0.45(+0.52%)
Jun 14, 2018 84.03 86.95 84.03 86.65 3,819 +2.53(+3.01%)
Jun 13, 2018 84.05 84.50 84.05 84.12 1,217 -0.33(-0.39%)
Jun 12, 2018 84.49 84.49 83.84 84.45 575 +0.15(+0.18%)
Jun 11, 2018 84.56 84.56 84.12 84.30 610 +0.20(+0.24%)
Jun 08, 2018 84.38 84.80 84.10 84.10 1,200 -1.36(-1.59%)
Jun 07, 2018 86.00 86.00 83.91 85.46 2,135 +0.94(+1.11%)
Jun 06, 2018 83.50 84.52 83.50 84.52 1,854 +1.41(+1.70%)
Jun 05, 2018 81.63 83.16 81.00 83.11 1,450 +1.22(+1.49%)
Jun 04, 2018 81.67 82.00 81.67 81.89 1,035 -0.57(-0.69%)
Jun 01, 2018 82.01 82.53 81.47 82.46 1,710 +0.56(+0.68%)
May 31, 2018 80.99 82.00 80.99 81.90 1,133 +1.68(+2.09%)
May 30, 2018 80.80 80.80 79.95 80.22 1,100 +0.26(+0.33%)
May 29, 2018 80.29 80.50 79.96 79.96 308 +0.91(+1.15%)
May 28, 2018 80.90 80.90 79.00 79.05 778 -1.64(-2.03%)
May 25, 2018 78.62 80.75 78.62 80.69 600 +0.69(+0.86%)
May 24, 2018 80.34 80.34 80.00 80.00 244 -0.34(-0.42%)
May 22, 2018 80.34 80.34 80.34 0 -0.41(-0.51%)
May 17, 2018 80.75 80.75 80.75 0 +0.68(+0.85%)
May 16, 2018 80.10 80.10 79.99 80.07 300 -0.31(-0.39%)
May 15, 2018 80.33 80.95 80.22 80.38 1,387 -0.14(-0.17%)
May 14, 2018 81.00 81.00 80.46 80.52 758 -0.63(-0.78%)
May 11, 2018 81.70 81.70 78.12 81.15 1,881 +2.31(+2.93%)
May 10, 2018 83.19 83.19 75.50 78.84 5,403 -4.35(-5.23%)
May 09, 2018 86.94 86.94 82.82 83.19 2,385 -1.11(-1.32%)
May 08, 2018 84.50 84.95 84.30 84.30 837 +0.86(+1.03%)
May 07, 2018 83.17 83.44 82.73 83.44 2,015 +1.35(+1.64%)
May 04, 2018 80.71 82.80 80.71 82.09 2,462 +1.38(+1.71%)
May 03, 2018 79.83 80.90 79.83 80.71 1,140 +0.68(+0.85%)
May 02, 2018 80.62 80.91 80.03 80.03 914 -0.53(-0.66%)
May 01, 2018 80.97 80.97 80.56 80.56 400 -0.67(-0.82%)
Apr 30, 2018 81.00 81.37 80.87 81.23 2,397 +0.08(+0.10%)
Apr 27, 2018 80.78 81.41 80.78 81.15 1,895 +0.17(+0.21%)
Apr 26, 2018 78.40 81.05 78.40 80.98 22,482 +2.37(+3.01%)
Apr 25, 2018 77.20 80.00 77.20 78.61 2,444 +2.21(+2.89%)
Apr 23, 2018 76.40 76.40 76.40 40 +0.94(+1.25%)
Apr 20, 2018 75.12 75.46 75.12 75.46 300 +0.21(+0.28%)
Apr 19, 2018 76.84 76.84 75.25 75.25 500 -2.40(-3.09%)
Apr 18, 2018 74.99 77.81 74.70 77.65 3,116 +2.93(+3.92%)
Apr 17, 2018 73.70 74.72 73.58 74.72 3,594 +1.01(+1.37%)
Apr 16, 2018 73.71 73.71 73.71 73.71 192 +0.66(+0.90%)
Apr 13, 2018 73.27 73.53 73.05 73.05 2,120 +0.45(+0.62%)
Apr 11, 2018 72.60 72.60 72.60 0 -0.59(-0.81%)
Apr 10, 2018 75.00 75.00 72.48 73.19 2,257 -0.76(-1.03%)
Apr 09, 2018 73.01 74.34 72.92 73.95 5,255 +0.80(+1.09%)
Apr 06, 2018 73.47 73.66 73.01 73.15 6,300 -0.43(-0.58%)
Apr 05, 2018 72.79 73.58 72.00 73.58 4,860 +1.58(+2.19%)
Apr 04, 2018 71.67 72.00 71.53 72.00 505 -0.32(-0.44%)
Apr 03, 2018 72.01 72.32 71.69 72.32 677 +0.06(+0.08%)
Apr 02, 2018 72.26 72.26 72.26 72.26 306 +0.04(+0.06%)
Mar 29, 2018 72.22 72.22 72.22 0 +0.16(+0.22%)
Mar 28, 2018 71.87 72.70 71.87 72.06 1,110 -0.19(-0.26%)
Mar 27, 2018 73.08 73.09 72.25 72.25 940 +0.15(+0.21%)
Mar 26, 2018 73.63 73.63 72.10 72.10 369 -0.47(-0.65%)
Mar 23, 2018 72.86 73.01 72.57 72.57 1,038 -0.36(-0.49%)
Mar 22, 2018 73.23 73.23 72.93 72.93 311 -1.07(-1.45%)
Mar 21, 2018 74.30 74.35 73.88 74.00 1,100 -0.71(-0.95%)
Mar 20, 2018 74.31 74.71 74.31 74.71 250 +0.55(+0.74%)
Mar 19, 2018 74.95 74.95 72.85 74.16 1,422 -0.39(-0.52%)
Mar 16, 2018 75.60 76.36 74.17 74.55 1,520 -0.96(-1.27%)
Mar 15, 2018 76.03 76.23 75.50 75.51 1,290 -1.37(-1.78%)
Mar 14, 2018 76.80 77.01 76.30 76.88 791 -0.17(-0.22%)
Mar 13, 2018 76.97 77.45 76.64 77.05 4,978 +0.56(+0.73%)
Mar 12, 2018 74.10 76.72 74.10 76.49 3,745 +0.74(+0.98%)
Mar 09, 2018 74.25 75.75 74.25 75.75 538 +0.80(+1.07%)
Mar 08, 2018 74.84 74.95 74.70 74.95 3,756 +1.26(+1.71%)
Mar 07, 2018 72.95 74.10 72.89 73.69 1,901 +1.71(+2.38%)
Mar 06, 2018 72.38 72.38 71.98 71.98 300 -0.87(-1.19%)
Mar 05, 2018 72.69 72.85 72.69 72.85 815 +0.14(+0.19%)
Mar 02, 2018 74.33 74.33 72.60 72.71 2,693 -1.84(-2.47%)
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.