Tucows Inc Cl A (TSX: TC )

96.63 CAD +2.05 (+2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 83.98 83.98 79.50 80.21 6,601 -2.11(-2.56%)
May 30, 2019 78.00 82.32 78.00 82.32 3,472 +2.84(+3.57%)
May 29, 2019 83.16 83.16 79.13 79.48 5,174 -4.41(-5.26%)
May 28, 2019 84.78 85.15 82.11 83.89 14,285 -1.33(-1.56%)
May 27, 2019 85.13 85.22 85.13 85.22 548 +1.03(+1.22%)
May 24, 2019 84.59 85.11 83.61 84.19 1,786 +1.44(+1.74%)
May 23, 2019 84.50 84.50 80.81 82.75 2,881 -1.49(-1.77%)
May 22, 2019 85.35 85.35 82.05 84.24 1,011 -0.67(-0.79%)
May 21, 2019 84.22 86.15 81.56 84.91 6,255 -1.15(-1.34%)
May 17, 2019 86.06 86.06 86.06 0 -1.69(-1.93%)
May 16, 2019 92.00 92.00 87.41 87.75 3,791 -2.33(-2.59%)
May 15, 2019 85.02 92.40 85.02 90.08 2,111 +4.00(+4.65%)
May 14, 2019 89.25 89.25 85.70 86.08 2,148 -3.69(-4.11%)
May 13, 2019 88.50 89.77 87.41 89.77 2,180 -0.03(-0.03%)
May 10, 2019 92.36 92.87 89.80 89.80 5,544 -3.07(-3.31%)
May 09, 2019 113.42 113.42 90.56 92.87 9,269 -22.47(-19.48%)
May 08, 2019 114.49 116.58 114.49 115.34 4,700 +0.68(+0.59%)
May 07, 2019 115.71 116.43 114.52 114.66 1,806 -2.55(-2.18%)
May 06, 2019 116.95 117.21 116.95 117.21 630 +0.56(+0.48%)
May 03, 2019 117.97 118.06 116.00 116.65 1,852 -0.07(-0.06%)
May 02, 2019 116.05 116.75 116.05 116.72 904 +1.09(+0.94%)
May 01, 2019 118.42 118.42 115.63 115.63 844 -2.09(-1.78%)
Apr 30, 2019 116.22 117.72 116.22 117.72 826 +1.49(+1.28%)
Apr 29, 2019 119.43 119.43 115.87 116.23 1,662 -1.56(-1.32%)
Apr 26, 2019 117.79 117.79 117.79 117.79 220 +0.24(+0.20%)
Apr 25, 2019 118.00 118.00 117.55 117.55 1,002 -1.12(-0.94%)
Apr 24, 2019 118.87 118.87 118.14 118.67 930 -0.52(-0.44%)
Apr 23, 2019 119.24 120.79 119.12 119.19 989 +0.94(+0.79%)
Apr 22, 2019 115.70 118.25 115.70 118.25 1,461 +2.60(+2.25%)
Apr 18, 2019 115.65 115.65 115.65 0 -0.42(-0.36%)
Apr 17, 2019 115.01 116.39 114.67 116.07 1,740 +0.40(+0.35%)
Apr 16, 2019 119.15 119.15 115.67 115.67 4,790 -3.51(-2.95%)
Apr 15, 2019 118.05 119.18 118.05 119.18 3,822 +1.11(+0.94%)
Apr 12, 2019 116.11 119.31 116.10 118.07 5,242 +2.40(+2.07%)
Apr 11, 2019 114.00 117.40 114.00 115.67 1,364 +2.35(+2.07%)
Apr 10, 2019 111.80 113.32 111.80 113.32 1,515 +1.36(+1.21%)
Apr 09, 2019 110.47 111.96 110.47 111.96 1,023 +3.97(+3.68%)
Apr 08, 2019 109.51 109.51 107.99 107.99 1,019 -2.22(-2.01%)
Apr 05, 2019 109.27 110.21 109.27 110.21 869 +3.67(+3.44%)
Apr 04, 2019 107.50 107.50 106.47 106.54 996 -1.25(-1.16%)
Apr 03, 2019 108.00 109.04 107.79 107.79 2,125 -0.49(-0.45%)
Apr 02, 2019 105.75 108.28 105.75 108.28 3,847 +2.29(+2.16%)
Apr 01, 2019 108.27 108.27 105.83 105.99 4,295 -0.81(-0.76%)
Mar 29, 2019 107.97 110.50 106.80 106.80 2,617 -1.97(-1.81%)
Mar 28, 2019 105.59 109.43 105.59 108.77 3,570 +3.27(+3.10%)
Mar 27, 2019 105.37 106.00 105.37 105.50 729 -0.11(-0.10%)
Mar 26, 2019 106.55 106.55 105.61 105.61 2,540 +0.41(+0.39%)
Mar 25, 2019 105.99 106.02 105.20 105.20 472 -1.02(-0.96%)
Mar 22, 2019 107.00 107.00 106.22 106.22 964 -2.02(-1.87%)
Mar 21, 2019 104.00 109.02 104.00 108.24 5,314 +2.67(+2.53%)
Mar 20, 2019 107.99 107.99 105.55 105.57 3,368 -1.54(-1.44%)
Mar 19, 2019 108.00 108.00 106.42 107.11 1,326 +0.38(+0.36%)
Mar 18, 2019 106.49 106.73 105.60 106.73 1,522 +0.99(+0.94%)
Mar 15, 2019 105.00 106.50 105.00 105.74 2,006 -0.13(-0.12%)
Mar 14, 2019 102.29 105.87 102.29 105.87 2,389 +3.54(+3.46%)
Mar 13, 2019 103.90 103.90 101.30 102.33 2,946 +0.74(+0.73%)
Mar 12, 2019 103.49 103.53 101.59 101.59 6,377 -2.55(-2.45%)
Mar 11, 2019 103.09 104.14 103.09 104.14 3,602 +1.10(+1.07%)
Mar 08, 2019 100.80 103.28 100.73 103.04 2,372 +1.57(+1.55%)
Mar 07, 2019 102.03 103.31 101.47 101.47 4,412 -1.03(-1.00%)
Mar 06, 2019 102.60 103.42 102.50 102.50 2,678 -0.29(-0.28%)
Mar 05, 2019 102.18 102.79 101.22 102.79 1,220 +2.76(+2.76%)
Mar 04, 2019 104.00 104.00 99.98 100.03 2,622 -3.96(-3.81%)
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.