Tucows Inc Cl A (TSX: TC )

97.55 CAD +1.57 (+1.64%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 16.67 16.67 16.67 16.67 400 +0.32(+1.96%)
Sep 29, 2014 16.35 16.35 16.35 16.35 400 +0.10(+0.62%)
Sep 26, 2014 16.28 16.28 16.25 16.25 5,300 -0.20(-1.22%)
Sep 25, 2014 16.45 16.45 16.45 16.45 400 +0.05(+0.30%)
Sep 24, 2014 16.50 16.54 16.40 16.40 3,417 -0.18(-1.09%)
Sep 23, 2014 16.59 16.59 16.58 16.58 700 +0.03(+0.18%)
Sep 22, 2014 16.58 16.58 16.43 16.55 2,500 +0.07(+0.42%)
Sep 19, 2014 16.44 16.60 16.37 16.48 3,908 -0.12(-0.72%)
Sep 18, 2014 16.99 16.99 16.59 16.60 769 -0.16(-0.95%)
Sep 17, 2014 16.67 16.77 16.66 16.76 2,237 +0.02(+0.12%)
Sep 16, 2014 16.89 16.89 16.74 16.74 2,500 +0.09(+0.54%)
Sep 15, 2014 16.52 16.66 16.50 16.65 14,550 +0.10(+0.60%)
Sep 12, 2014 16.57 16.57 16.55 16.55 387 -0.10(-0.60%)
Sep 10, 2014 16.65 16.65 16.65 0 -0.27(-1.60%)
Sep 09, 2014 17.20 17.20 16.92 16.92 355 -0.26(-1.51%)
Sep 08, 2014 17.32 17.32 17.00 17.18 2,000 -0.10(-0.58%)
Sep 05, 2014 17.28 17.31 17.27 17.28 2,900 -0.42(-2.37%)
Sep 03, 2014 17.70 17.70 17.70 0 -0.16(-0.90%)
Sep 02, 2014 17.81 17.86 17.80 17.86 576 +0.31(+1.77%)
Aug 29, 2014 17.55 17.55 17.55 0 +0.11(+0.63%)
Aug 28, 2014 17.44 17.44 17.44 17.44 200 -0.31(-1.75%)
Aug 27, 2014 17.75 17.75 17.75 17.75 100 -0.13(-0.73%)
Aug 26, 2014 17.92 17.93 17.88 17.88 2,778 -0.02(-0.11%)
Aug 25, 2014 18.00 18.00 17.90 17.90 400 +0.90(+5.29%)
Aug 22, 2014 17.65 17.65 17.00 17.00 2,550 -0.60(-3.41%)
Aug 21, 2014 17.51 17.60 17.50 17.60 536 +0.10(+0.57%)
Aug 20, 2014 17.45 17.58 17.00 17.50 14,450 -0.08(-0.46%)
Aug 19, 2014 17.49 17.73 17.49 17.58 2,812 +0.29(+1.68%)
Aug 15, 2014 17.29 0 -0.71(-3.94%)
Aug 13, 2014 18.00 50 +0.30(+1.69%)
Aug 12, 2014 17.62 17.75 17.62 17.70 500 +0.70(+4.12%)
Aug 11, 2014 17.00 17.00 17.00 17.00 216 -0.10(-0.58%)
Aug 07, 2014 17.10 0 +0.00(+0.00%)
Aug 06, 2014 17.11 17.11 17.10 17.10 350 -0.29(-1.67%)
Aug 01, 2014 17.39 17.39 17.39 50 -0.25(-1.42%)
Jul 31, 2014 18.25 18.25 17.64 17.64 1,280 -0.10(-0.56%)
Jul 30, 2014 17.25 17.74 17.25 17.74 1,575 +0.59(+3.44%)
Jul 29, 2014 17.15 17.15 17.15 17.15 2,525 +0.16(+0.94%)
Jul 28, 2014 16.94 17.02 16.94 16.99 670 +0.21(+1.25%)
Jul 25, 2014 16.60 16.95 16.53 16.78 1,655 +0.24(+1.45%)
Jul 24, 2014 15.99 16.55 15.99 16.54 1,998 +0.65(+4.09%)
Jul 23, 2014 15.89 15.89 15.89 15.89 1,200 -0.14(-0.87%)
Jul 22, 2014 15.72 16.12 15.72 16.03 1,700 +0.28(+1.78%)
Jul 21, 2014 15.66 15.94 15.66 15.75 9,344 +0.33(+2.14%)
Jul 18, 2014 15.00 15.43 15.00 15.42 700 +0.12(+0.78%)
Jul 17, 2014 15.30 15.30 15.30 15.30 165 +0.17(+1.12%)
Jul 16, 2014 14.90 15.13 14.90 15.13 680 +0.43(+2.93%)
Jul 14, 2014 14.70 14.70 0 +0.15(+1.03%)
Jul 11, 2014 14.26 14.55 14.26 14.55 840 +0.49(+3.49%)
Jul 09, 2014 14.06 14.06 0 +0.11(+0.79%)
Jul 08, 2014 13.90 13.95 13.90 13.95 344 -0.15(-1.06%)
Jul 07, 2014 14.09 14.10 14.09 14.10 212 -0.06(-0.42%)
Jul 04, 2014 14.24 14.24 14.15 14.16 650 +0.06(+0.43%)
Jul 03, 2014 13.49 14.10 13.49 14.10 474 +0.49(+3.60%)
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.