Tucows Inc Cl A (TSX: TC )

95.24 CAD +0.68 (+0.72%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 29.66 29.75 29.66 29.75 700 +1.90(+6.82%)
Jan 27, 2016 27.85 27.85 27.85 50 -0.07(-0.25%)
Jan 26, 2016 27.94 28.08 27.92 27.92 695 -0.65(-2.28%)
Jan 25, 2016 28.47 28.80 28.40 28.57 893 +0.64(+2.29%)
Jan 22, 2016 27.50 27.95 27.50 27.93 1,052 +1.08(+4.02%)
Jan 21, 2016 26.81 26.96 26.81 26.85 2,318 -0.30(-1.10%)
Jan 20, 2016 25.87 27.15 25.85 27.15 3,020 -0.47(-1.70%)
Jan 19, 2016 27.62 27.62 27.62 27.62 200 +1.11(+4.19%)
Jan 18, 2016 26.52 26.52 26.51 26.51 200 -0.49(-1.81%)
Jan 15, 2016 28.50 28.50 27.00 27.00 400 -1.05(-3.74%)
Jan 14, 2016 28.05 28.05 28.05 28.05 170 +0.31(+1.12%)
Jan 13, 2016 27.68 27.74 27.50 27.74 2,036 +0.37(+1.35%)
Jan 12, 2016 27.37 27.37 27.37 27.37 100 -0.69(-2.46%)
Jan 11, 2016 27.90 28.06 27.89 28.06 1,260 -0.43(-1.51%)
Jan 08, 2016 28.11 28.49 28.11 28.49 650 -0.26(-0.90%)
Jan 07, 2016 28.50 28.76 28.20 28.75 1,000 -1.25(-4.17%)
Jan 06, 2016 30.00 30.00 30.00 30.00 115 +0.97(+3.34%)
Jan 05, 2016 27.91 29.04 27.91 29.03 861 +1.31(+4.73%)
Jan 04, 2016 28.84 28.84 27.72 27.72 900 -2.24(-7.48%)
Dec 31, 2015 29.96 29.96 29.96 0 -0.29(-0.96%)
Dec 30, 2015 30.51 30.51 30.25 30.25 600 -0.30(-0.98%)
Dec 29, 2015 30.46 30.60 30.42 30.55 1,458 +0.32(+1.06%)
Dec 23, 2015 30.23 30.23 30.23 0 +0.98(+3.35%)
Dec 22, 2015 27.18 29.25 27.16 29.25 1,485 +1.32(+4.73%)
Dec 21, 2015 27.86 27.93 27.85 27.93 900 -1.82(-6.12%)
Dec 18, 2015 29.84 29.84 29.75 29.75 210 -0.09(-0.30%)
Dec 17, 2015 30.31 30.31 29.84 29.84 443 -0.46(-1.52%)
Dec 16, 2015 30.38 30.38 30.29 30.30 375 +0.71(+2.40%)
Dec 15, 2015 30.42 30.44 29.58 29.59 2,375 -0.91(-2.98%)
Dec 14, 2015 29.98 30.50 29.64 30.50 1,716 -0.31(-1.01%)
Dec 11, 2015 30.46 30.81 30.45 30.81 1,540 -0.89(-2.81%)
Dec 10, 2015 31.85 32.01 31.70 31.70 970 -0.69(-2.13%)
Dec 09, 2015 31.01 32.40 31.01 32.39 3,415 +1.03(+3.28%)
Dec 07, 2015 31.36 31.36 31.36 0 -0.46(-1.45%)
Dec 04, 2015 31.29 31.82 31.27 31.82 300 +0.42(+1.34%)
Dec 03, 2015 31.40 31.45 31.40 31.40 996 -1.64(-4.96%)
Dec 02, 2015 32.48 33.04 32.48 33.04 1,100 +1.62(+5.16%)
Dec 01, 2015 31.98 31.98 31.42 31.42 300 -0.59(-1.84%)
Nov 30, 2015 32.02 32.02 32.01 32.01 370 -0.69(-2.11%)
Nov 27, 2015 32.55 32.72 32.55 32.70 465 +0.15(+0.46%)
Nov 26, 2015 32.54 32.55 32.54 32.55 560 +0.30(+0.93%)
Nov 25, 2015 31.70 32.55 31.70 32.25 1,190 +0.65(+2.06%)
Nov 24, 2015 31.91 31.91 31.60 31.60 710 -0.11(-0.35%)
Nov 23, 2015 31.71 31.71 1,234 -0.88(-2.70%)
Nov 20, 2015 32.30 32.96 32.30 32.59 2,705 +0.29(+0.90%)
Nov 19, 2015 32.99 32.99 32.30 32.30 750 +0.11(+0.34%)
Nov 18, 2015 31.36 32.49 31.36 32.19 945 +0.54(+1.71%)
Nov 17, 2015 31.93 31.93 31.65 31.65 420 -0.46(-1.43%)
Nov 16, 2015 32.86 32.86 31.98 32.11 1,612 -0.74(-2.25%)
Nov 13, 2015 33.00 33.00 32.30 32.85 2,270 -0.25(-0.76%)
Nov 12, 2015 33.60 33.60 33.10 33.10 605 -0.41(-1.22%)
Nov 11, 2015 33.05 33.51 33.01 33.51 700 -0.21(-0.62%)
Nov 10, 2015 33.74 33.81 32.94 33.72 7,434 -1.60(-4.53%)
Nov 09, 2015 36.31 36.31 35.32 35.32 1,350 -1.37(-3.73%)
Nov 06, 2015 36.49 36.69 36.49 36.69 860 -0.06(-0.16%)
Nov 05, 2015 36.50 36.75 36.50 36.75 320 -0.38(-1.02%)
Nov 04, 2015 36.14 37.89 36.14 37.13 2,669 +0.42(+1.14%)
Nov 03, 2015 36.71 36.71 36.71 36.71 165 +0.71(+1.97%)
Nov 02, 2015 35.25 36.00 35.25 36.00 700 +1.49(+4.32%)
Oct 30, 2015 34.99 34.99 34.51 34.51 379 -0.53(-1.51%)
Oct 29, 2015 35.04 35.18 34.90 35.04 1,220 +0.04(+0.11%)
Oct 28, 2015 35.08 35.08 35.00 35.00 1,250 -1.25(-3.45%)
Oct 27, 2015 36.49 36.49 36.19 36.25 500 -0.35(-0.96%)
Oct 26, 2015 38.12 38.12 36.45 36.60 3,310 -0.97(-2.58%)
Oct 23, 2015 36.10 37.57 36.10 37.57 660 +1.99(+5.59%)
Oct 22, 2015 35.50 35.58 35.50 35.58 275 +0.59(+1.69%)
Oct 21, 2015 34.91 35.07 34.91 34.99 850 +1.56(+4.67%)
Oct 20, 2015 35.65 35.65 33.40 33.43 2,187 -1.92(-5.43%)
Oct 19, 2015 31.78 35.43 31.78 35.35 2,844 +3.46(+10.85%)
Oct 16, 2015 30.96 31.89 30.96 31.89 3,662 +0.71(+2.28%)
Oct 15, 2015 31.27 31.50 30.57 31.18 4,188 -0.12(-0.38%)
Oct 14, 2015 31.42 31.42 31.16 31.30 1,800 -0.47(-1.48%)
Oct 13, 2015 32.39 32.39 31.77 31.77 5,810 -0.93(-2.84%)
Oct 09, 2015 32.70 32.70 32.70 0 -0.30(-0.91%)
Oct 08, 2015 31.95 33.00 31.95 33.00 2,811 +0.13(+0.40%)
Oct 06, 2015 32.87 32.87 32.87 0 +0.39(+1.20%)
Oct 05, 2015 32.57 32.57 31.56 32.48 2,100 +1.23(+3.94%)
Oct 02, 2015 30.99 31.41 30.75 31.25 3,235 +1.05(+3.48%)
Oct 01, 2015 30.63 30.63 29.97 30.20 400 -1.14(-3.64%)
Sep 30, 2015 30.12 31.34 30.12 31.34 1,010 +1.47(+4.92%)
Sep 29, 2015 30.41 30.41 29.87 29.87 510 -1.01(-3.27%)
Sep 28, 2015 31.65 31.65 30.00 30.88 4,621 -0.92(-2.89%)
Sep 25, 2015 31.95 32.03 31.80 31.80 887 -0.45(-1.40%)
Sep 24, 2015 31.90 32.25 31.32 32.25 1,130 -0.60(-1.83%)
Sep 23, 2015 32.90 32.90 32.85 32.85 280 +0.41(+1.26%)
Sep 22, 2015 32.31 32.44 32.31 32.44 420 -0.16(-0.49%)
Sep 21, 2015 33.10 33.13 32.60 32.60 725 +0.24(+0.74%)
Sep 17, 2015 32.36 32.36 32.36 77 +0.15(+0.47%)
Sep 16, 2015 32.55 32.69 32.21 32.21 835 -0.70(-2.13%)
Sep 15, 2015 32.91 32.91 32.91 32.91 220 -0.04(-0.12%)
Sep 14, 2015 32.77 33.05 32.77 32.95 540 -0.05(-0.15%)
Sep 11, 2015 33.40 33.40 33.00 33.00 1,215 -0.84(-2.48%)
Sep 10, 2015 33.99 33.99 33.40 33.84 1,214 +0.48(+1.44%)
Sep 09, 2015 33.25 34.00 33.24 33.36 1,395 +0.59(+1.80%)
Sep 08, 2015 34.00 34.00 32.77 32.77 1,650 -0.06(-0.18%)
Sep 04, 2015 32.83 32.83 32.83 0 -1.62(-4.70%)
Sep 03, 2015 34.96 34.96 34.21 34.45 400 +0.65(+1.92%)
Sep 02, 2015 33.39 34.00 33.19 33.80 2,577 +0.25(+0.75%)
Sep 01, 2015 33.30 34.03 33.06 33.55 2,852 -0.65(-1.90%)
Aug 31, 2015 35.99 36.00 34.07 34.20 2,598 -1.55(-4.34%)
Aug 28, 2015 35.96 35.96 35.73 35.75 585 -0.25(-0.69%)
Aug 27, 2015 36.58 36.58 34.57 36.00 8,360 +0.00(+0.00%)
Aug 26, 2015 36.94 36.94 34.71 36.00 11,200 +1.00(+2.86%)
Aug 25, 2015 32.99 35.00 32.99 35.00 9,240 +2.45(+7.53%)
Aug 24, 2015 27.01 32.79 27.01 32.55 5,839 +0.41(+1.28%)
Aug 21, 2015 32.15 32.15 32.14 32.14 200 -0.48(-1.47%)
Aug 20, 2015 32.51 33.10 32.36 32.62 915 -0.68(-2.04%)
Aug 19, 2015 33.25 33.30 33.20 33.30 745 +0.45(+1.37%)
Aug 18, 2015 32.85 32.85 32.85 32.85 100 -0.40(-1.20%)
Aug 17, 2015 32.50 33.25 32.50 33.25 2,032 +0.26(+0.79%)
Aug 14, 2015 33.45 33.46 32.99 32.99 1,630 -0.43(-1.29%)
Aug 13, 2015 33.10 33.50 33.10 33.42 750 +0.87(+2.67%)
Aug 12, 2015 32.10 32.98 32.10 32.55 1,015 -0.32(-0.97%)
Aug 11, 2015 31.95 32.89 31.95 32.87 1,245 +0.89(+2.78%)
Aug 10, 2015 31.28 32.31 31.14 31.98 5,760 +0.70(+2.24%)
Aug 07, 2015 31.00 31.90 29.81 31.28 4,675 -0.62(-1.94%)
Aug 06, 2015 33.00 33.00 31.18 31.90 4,295 -1.10(-3.33%)
Aug 05, 2015 32.09 33.35 31.80 33.00 10,079 +0.75(+2.33%)
Aug 04, 2015 32.05 32.40 31.50 32.25 11,190 -2.38(-6.87%)
Jul 31, 2015 34.63 34.63 34.63 0 -1.08(-3.02%)
Jul 30, 2015 35.51 35.99 35.43 35.71 1,650 -0.24(-0.67%)
Jul 29, 2015 36.99 36.99 34.79 35.95 4,775 -0.43(-1.18%)
Jul 28, 2015 36.50 36.80 34.25 36.38 6,579 -0.51(-1.38%)
Jul 27, 2015 37.13 37.26 36.21 36.89 4,045 -0.90(-2.38%)
Jul 24, 2015 40.02 40.16 37.41 37.79 3,668 -2.50(-6.21%)
Jul 23, 2015 39.85 40.70 39.80 40.29 2,741 +0.33(+0.83%)
Jul 22, 2015 40.41 40.57 39.73 39.96 8,311 -1.13(-2.75%)
Jul 21, 2015 38.95 41.40 38.68 41.09 10,333 +2.49(+6.45%)
Jul 20, 2015 37.43 38.64 37.43 38.60 6,721 +1.88(+5.12%)
Jul 17, 2015 37.49 37.49 36.44 36.72 3,288 +0.74(+2.06%)
Jul 16, 2015 34.75 35.98 34.75 35.98 3,021 +1.35(+3.90%)
Jul 15, 2015 34.49 35.04 34.48 34.63 2,540 +0.81(+2.40%)
Jul 14, 2015 33.18 34.15 33.18 33.82 1,606 +0.36(+1.08%)
Jul 13, 2015 34.99 34.99 32.00 33.46 8,550 -0.99(-2.87%)
Jul 10, 2015 34.54 34.68 34.03 34.45 1,785 +0.58(+1.71%)
Jul 09, 2015 33.26 34.95 33.26 33.87 5,785 -0.43(-1.25%)
Jul 08, 2015 34.26 34.50 34.02 34.30 2,040 -0.69(-1.97%)
Jul 07, 2015 36.50 36.50 33.95 34.99 6,657 -1.51(-4.14%)
Jul 06, 2015 37.25 37.25 35.85 36.50 13,561 -0.84(-2.25%)
Jul 03, 2015 36.49 37.58 36.49 37.34 5,278 +1.54(+4.30%)
Jul 02, 2015 35.43 35.80 34.80 35.80 8,354 +1.02(+2.93%)
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%)
Apr 01, 2015 24.32 24.36 24.06 24.26 2,853 +0.76(+3.23%)
Mar 30, 2015 23.50 23.50 23.50 0 -0.25(-1.05%)
Mar 26, 2015 23.75 23.75 23.75 0 +0.04(+0.17%)
Mar 25, 2015 23.71 23.71 23.71 23.71 120 -0.12(-0.50%)
Mar 24, 2015 23.94 23.94 23.83 23.83 475 -0.07(-0.29%)
Mar 20, 2015 23.90 23.90 23.90 0 +0.04(+0.17%)
Mar 18, 2015 23.86 23.86 23.86 0 -0.64(-2.61%)
Mar 17, 2015 24.54 24.55 24.50 24.50 3,000 +0.00(+0.00%)
Mar 13, 2015 24.50 24.50 24.50 0 +0.00(+0.00%)
Mar 12, 2015 24.40 24.50 24.40 24.50 525 -0.05(-0.20%)
Mar 11, 2015 24.55 24.87 24.55 24.55 974 +0.42(+1.74%)
Mar 10, 2015 24.13 24.13 24.13 24.13 125 +0.13(+0.54%)
Mar 06, 2015 24.00 24.00 24.00 46 +0.19(+0.80%)
Mar 05, 2015 23.67 23.81 23.67 23.81 300 +0.42(+1.80%)
Mar 04, 2015 23.62 23.63 23.38 23.39 500 -0.33(-1.39%)
Mar 03, 2015 23.72 23.72 23.72 23.72 175 -0.29(-1.21%)
Mar 02, 2015 23.99 24.10 23.92 24.01 3,025 +0.23(+0.97%)
Feb 26, 2015 23.78 23.78 23.78 1 +0.60(+2.59%)
Feb 25, 2015 23.38 23.40 23.18 23.18 804 -0.32(-1.36%)
Feb 24, 2015 23.15 23.50 23.15 23.50 1,840 +0.39(+1.69%)
Feb 20, 2015 23.11 23.11 23.11 117 -0.09(-0.39%)
Feb 19, 2015 23.21 23.21 23.19 23.20 2,450 -0.01(-0.04%)
Feb 17, 2015 23.21 23.21 23.21 0 +0.41(+1.80%)
Feb 13, 2015 22.80 22.80 22.80 0 -0.20(-0.87%)
Feb 12, 2015 22.82 23.00 22.81 23.00 2,450 +0.08(+0.35%)
Feb 06, 2015 22.92 22.92 22.92 0 +0.60(+2.69%)
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.