Tucows Inc Cl A (TSX: TC )

97.08 CAD +0.45 (+0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.55 17.79 17.44 17.79 5,884 +0.29(+1.66%)
Oct 30, 2014 16.99 17.50 16.99 17.50 1,600 +0.51(+3.00%)
Oct 29, 2014 16.99 16.99 16.99 16.99 100 +0.39(+2.35%)
Oct 27, 2014 16.60 16.60 16.60 0 +0.10(+0.61%)
Oct 21, 2014 16.50 16.50 16.50 0 -0.09(-0.54%)
Oct 17, 2014 16.59 16.59 16.59 0 +0.05(+0.30%)
Oct 16, 2014 16.54 16.54 16.54 16.54 100 +0.05(+0.30%)
Oct 15, 2014 15.39 16.49 15.39 16.49 3,200 +0.30(+1.85%)
Oct 14, 2014 16.05 16.30 16.04 16.19 700 -0.51(-3.05%)
Oct 10, 2014 16.70 16.70 16.70 0 +0.30(+1.83%)
Oct 08, 2014 16.40 16.40 16.40 0 -0.80(-4.65%)
Oct 06, 2014 17.20 17.20 17.20 0 -0.13(-0.75%)
Oct 03, 2014 16.93 17.33 16.93 17.33 733 +0.66(+3.96%)
Oct 02, 2014 16.06 16.67 16.06 16.67 268 +0.23(+1.40%)
Oct 01, 2014 16.00 16.48 16.00 16.44 1,387 -0.23(-1.38%)
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%)
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.