Tucows Inc Cl A (TSX: TC )

25.14 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 34.78 34.78 34.78 0 +1.33(+3.98%)
Jun 29, 2015 33.51 33.95 32.84 33.45 5,280 -1.35(-3.88%)
Jun 26, 2015 35.90 35.90 34.80 34.80 1,370 -1.10(-3.06%)
Jun 25, 2015 36.75 36.75 35.87 35.90 6,213 -0.60(-1.64%)
Jun 24, 2015 35.66 36.72 35.66 36.50 7,904 +0.94(+2.64%)
Jun 23, 2015 34.78 35.73 34.78 35.56 3,145 +0.71(+2.04%)
Jun 22, 2015 35.37 35.37 34.00 34.85 6,716 -0.43(-1.22%)
Jun 19, 2015 35.65 35.65 35.00 35.28 10,443 -0.82(-2.27%)
Jun 18, 2015 35.50 36.10 35.13 36.10 5,550 +0.60(+1.69%)
Jun 17, 2015 36.00 36.00 34.79 35.50 2,896 +0.23(+0.65%)
Jun 16, 2015 35.28 36.00 35.27 35.27 7,447 +0.83(+2.41%)
Jun 15, 2015 32.57 34.44 32.57 34.44 1,461 +0.51(+1.50%)
Jun 12, 2015 33.98 34.28 33.80 33.93 3,530 +0.52(+1.56%)
Jun 11, 2015 33.94 33.94 33.15 33.41 900 +0.56(+1.70%)
Jun 10, 2015 32.26 32.85 32.26 32.85 1,253 +0.08(+0.24%)
Jun 09, 2015 31.23 34.00 30.50 32.77 7,925 +0.43(+1.33%)
Jun 08, 2015 33.75 33.87 32.09 32.34 4,493 -2.52(-7.23%)
Jun 05, 2015 35.32 35.32 34.80 34.86 4,721 -0.14(-0.40%)
Jun 04, 2015 34.99 35.40 34.81 35.00 6,943 +0.01(+0.03%)
Jun 03, 2015 34.84 34.99 34.75 34.99 2,880 +0.79(+2.31%)
Jun 02, 2015 35.23 35.45 34.20 34.20 12,763 -0.55(-1.58%)
Jun 01, 2015 34.86 35.00 34.29 34.75 6,680 +0.78(+2.30%)
May 29, 2015 33.66 34.00 33.50 33.97 4,050 +1.30(+3.98%)
May 28, 2015 32.76 32.76 31.68 32.67 1,915 -0.27(-0.82%)
May 27, 2015 32.05 33.56 32.05 32.94 6,751 +1.33(+4.21%)
May 26, 2015 30.28 31.89 30.28 31.61 3,800 +1.36(+4.50%)
May 25, 2015 30.40 30.60 30.00 30.25 1,500 +0.20(+0.67%)
May 22, 2015 30.24 30.28 30.00 30.05 2,399 +0.18(+0.60%)
May 21, 2015 28.99 29.98 28.91 29.87 13,302 +1.20(+4.19%)
May 20, 2015 26.68 28.80 26.62 28.67 2,600 +2.41(+9.18%)
May 19, 2015 25.40 27.49 25.20 26.26 19,551 +2.83(+12.08%)
May 14, 2015 23.43 23.43 23.43 0 +0.56(+2.45%)
May 13, 2015 22.80 22.87 22.80 22.87 1,800 +0.05(+0.22%)
May 12, 2015 22.88 22.88 22.80 22.82 2,600 -0.13(-0.57%)
May 11, 2015 22.50 23.00 22.50 22.95 4,960 +1.65(+7.75%)
May 07, 2015 21.30 21.30 21.30 75 -0.10(-0.47%)
May 06, 2015 21.40 21.40 21.40 21.40 100 -0.63(-2.86%)
May 01, 2015 22.03 22.03 22.03 0 +0.61(+2.85%)
Apr 30, 2015 21.42 21.42 21.42 21.42 165 -0.34(-1.56%)
Apr 29, 2015 20.71 21.76 20.71 21.76 700 +0.71(+3.37%)
Apr 28, 2015 20.97 21.05 20.96 21.05 580 -0.75(-3.44%)
Apr 27, 2015 21.44 21.80 21.44 21.80 4,020 +0.31(+1.44%)
Apr 24, 2015 21.38 21.49 21.35 21.49 300 -0.11(-0.51%)
Apr 23, 2015 21.83 21.92 21.57 21.60 2,592 -0.62(-2.79%)
Apr 22, 2015 21.77 22.22 21.76 22.22 508 +0.01(+0.05%)
Apr 21, 2015 21.94 22.21 21.94 22.21 483 +0.24(+1.09%)
Apr 20, 2015 21.88 21.97 21.88 21.97 829 -0.43(-1.92%)
Apr 17, 2015 22.40 22.40 22.40 22.40 176 +0.31(+1.40%)
Apr 16, 2015 22.42 22.42 22.05 22.09 980 -0.51(-2.26%)
Apr 15, 2015 22.60 22.60 22.60 22.60 252 -0.46(-1.99%)
Apr 14, 2015 23.21 23.21 23.05 23.06 480 -0.33(-1.41%)
Apr 13, 2015 23.47 23.47 23.27 23.39 964 -0.10(-0.43%)
Apr 10, 2015 23.50 23.60 23.35 23.49 1,851 -0.27(-1.14%)
Apr 09, 2015 23.65 23.76 23.62 23.76 1,720 +0.16(+0.68%)
Apr 08, 2015 23.51 23.60 23.50 23.60 625 -0.01(-0.04%)
Apr 07, 2015 23.87 23.95 23.61 23.61 543 -0.36(-1.50%)
Apr 06, 2015 24.05 24.05 23.97 23.97 1,888 -0.08(-0.33%)
Apr 02, 2015 24.05 24.05 24.05 0 -0.21(-0.87%)
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.