Tucows Inc Cl A (TSX: TC )

24.97 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 31.17 32.47 31.10 31.55 30,301 -0.15(-0.47%)
Feb 27, 2023 33.41 33.41 31.43 31.70 28,884 -1.37(-4.14%)
Feb 24, 2023 34.09 34.13 32.25 33.07 37,782 -0.79(-2.33%)
Feb 23, 2023 35.43 36.22 33.86 33.86 74,640 -0.78(-2.25%)
Feb 22, 2023 40.08 40.25 34.59 34.64 81,495 -5.34(-13.36%)
Feb 21, 2023 40.44 40.71 39.19 39.98 43,409 -0.83(-2.03%)
Feb 17, 2023 40.81 0 -4.06(-9.05%)
Feb 16, 2023 47.46 47.93 44.63 44.87 52,481 -3.38(-7.01%)
Feb 15, 2023 44.89 48.46 44.89 48.25 34,765 +3.05(+6.75%)
Feb 14, 2023 44.64 46.05 44.07 45.20 26,355 +0.04(+0.09%)
Feb 13, 2023 45.08 46.48 44.40 45.16 47,373 +0.52(+1.16%)
Feb 10, 2023 44.27 44.74 42.29 44.64 72,425 +0.57(+1.29%)
Feb 09, 2023 46.39 47.32 44.07 44.07 14,763 -1.16(-2.56%)
Feb 08, 2023 44.44 45.50 44.01 45.23 19,404 +0.10(+0.22%)
Feb 07, 2023 45.44 46.16 44.29 45.13 53,076 -0.93(-2.02%)
Feb 06, 2023 48.30 49.56 45.90 46.06 52,337 -2.71(-5.56%)
Feb 03, 2023 45.23 49.04 45.23 48.77 83,864 +2.90(+6.32%)
Feb 02, 2023 44.59 47.86 44.59 45.87 61,554 +1.34(+3.01%)
Feb 01, 2023 43.86 44.58 43.29 44.53 21,637 +0.43(+0.98%)
Jan 31, 2023 43.20 45.48 43.20 44.10 67,783 +0.56(+1.29%)
Jan 30, 2023 43.00 44.49 41.75 43.54 115,596 -0.70(-1.58%)
Jan 27, 2023 45.00 45.43 43.33 44.24 158,395 -0.79(-1.75%)
Jan 26, 2023 46.40 46.40 44.75 45.03 50,221 -1.24(-2.68%)
Jan 25, 2023 46.94 47.30 46.19 46.27 36,353 -1.40(-2.94%)
Jan 24, 2023 48.07 49.21 47.46 47.67 36,269 -0.76(-1.57%)
Jan 23, 2023 46.85 48.43 46.85 48.43 23,797 +1.61(+3.44%)
Jan 20, 2023 46.65 48.00 46.33 46.82 25,176 +0.29(+0.62%)
Jan 19, 2023 44.89 46.95 44.48 46.53 65,837 +1.06(+2.33%)
Jan 18, 2023 45.99 46.01 44.77 45.47 14,974 +0.47(+1.04%)
Jan 17, 2023 46.01 47.19 44.61 45.00 21,110 -2.20(-4.66%)
Jan 16, 2023 46.00 48.23 46.00 47.20 6,002 +1.20(+2.61%)
Jan 13, 2023 43.67 46.01 43.67 46.00 28,950 +2.74(+6.33%)
Jan 12, 2023 43.73 44.12 41.55 43.26 35,529 -0.47(-1.07%)
Jan 11, 2023 45.60 46.13 43.05 43.73 47,671 -1.77(-3.89%)
Jan 10, 2023 49.49 50.20 45.49 45.50 149,053 -4.15(-8.36%)
Jan 09, 2023 44.57 51.00 44.57 49.65 201,511 +5.39(+12.18%)
Jan 06, 2023 43.76 45.20 42.93 44.26 195,549 +0.56(+1.28%)
Jan 05, 2023 46.34 46.81 43.63 43.70 102,462 -2.48(-5.37%)
Jan 04, 2023 45.00 46.90 45.00 46.18 101,214 +0.60(+1.32%)
Jan 03, 2023 45.66 46.95 44.70 45.58 40,930 -0.45(-0.98%)
Dec 30, 2022 46.03 0 +0.37(+0.81%)
Dec 29, 2022 43.61 45.84 43.61 45.66 28,286 +2.52(+5.84%)
Dec 28, 2022 43.57 43.67 42.80 43.14 25,274 -0.91(-2.07%)
Dec 23, 2022 44.05 0 +0.18(+0.41%)
Dec 22, 2022 42.87 43.90 42.71 43.87 33,789 +0.46(+1.06%)
Dec 21, 2022 43.69 45.10 43.28 43.41 12,297 +0.15(+0.35%)
Dec 20, 2022 43.00 44.10 42.83 43.26 9,863 +0.66(+1.55%)
Dec 19, 2022 42.50 42.61 40.46 42.60 15,894 -0.02(-0.05%)
Dec 16, 2022 42.31 43.81 42.22 42.62 7,296 -0.08(-0.19%)
Dec 15, 2022 42.76 43.57 42.68 42.70 13,160 -0.87(-2.00%)
Dec 14, 2022 44.68 44.71 43.15 43.57 14,542 -0.70(-1.58%)
Dec 13, 2022 47.38 47.38 44.01 44.27 45,556 -1.15(-2.53%)
Dec 12, 2022 43.61 45.42 43.06 45.42 39,347 +1.92(+4.41%)
Dec 09, 2022 43.00 43.75 41.94 43.50 9,326 +0.50(+1.16%)
Dec 08, 2022 41.36 43.76 41.36 43.00 45,941 +1.43(+3.44%)
Dec 07, 2022 41.14 41.73 40.61 41.57 55,134 +0.42(+1.02%)
Dec 06, 2022 41.16 41.58 40.40 41.15 57,006 -0.77(-1.84%)
Dec 05, 2022 42.25 43.65 41.64 41.92 30,760 -0.38(-0.90%)
Dec 02, 2022 41.74 42.43 41.64 42.30 32,815 +0.55(+1.32%)
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.