Tucows Inc Cl A (TSX: TC )

96.34 CAD -1.14 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 30.73 30.75 30.50 30.50 1,500 -0.25(-0.81%)
May 30, 2016 31.12 31.12 30.75 30.75 405 +0.00(+0.00%)
May 27, 2016 30.57 30.75 30.57 30.75 475 +0.50(+1.65%)
May 26, 2016 30.25 30.25 30.25 30.25 185 -0.50(-1.63%)
May 24, 2016 30.75 30.75 30.75 0 -0.51(-1.63%)
May 20, 2016 31.26 31.26 31.26 0 +0.89(+2.93%)
May 19, 2016 29.61 30.97 29.61 30.37 725 -0.24(-0.78%)
May 18, 2016 31.30 31.30 30.61 30.61 355 +0.24(+0.79%)
May 17, 2016 31.53 32.47 30.37 30.37 2,677 -1.71(-5.33%)
May 16, 2016 31.40 32.08 31.40 32.08 2,158 +0.89(+2.85%)
May 13, 2016 31.01 31.19 31.01 31.19 985 +0.19(+0.61%)
May 12, 2016 30.72 31.03 30.71 31.00 1,145 +0.45(+1.47%)
May 11, 2016 30.90 30.90 30.55 30.55 1,425 -0.38(-1.23%)
May 10, 2016 33.00 33.00 30.93 30.93 3,230 +0.48(+1.58%)
May 09, 2016 30.40 30.45 30.00 30.45 1,250 +0.70(+2.35%)
May 06, 2016 30.04 30.04 29.31 29.75 675 -0.36(-1.20%)
May 05, 2016 30.02 30.82 30.00 30.11 1,520 +0.30(+1.01%)
May 03, 2016 29.81 29.81 29.81 0 -0.16(-0.53%)
May 02, 2016 30.31 30.42 29.97 29.97 1,726 -1.03(-3.32%)
Apr 29, 2016 30.32 31.00 30.30 31.00 1,670 +0.00(+0.00%)
Apr 28, 2016 30.59 31.50 30.59 31.00 3,545 +0.00(+0.00%)
Apr 27, 2016 31.10 31.20 30.90 31.00 3,646 -0.05(-0.16%)
Apr 26, 2016 30.90 31.48 30.90 31.05 7,401 -0.35(-1.11%)
Apr 25, 2016 31.99 31.99 31.40 31.40 335 -0.80(-2.48%)
Apr 22, 2016 32.01 32.20 31.80 32.20 635 -0.40(-1.23%)
Apr 21, 2016 33.00 33.00 32.35 32.60 510 -0.39(-1.18%)
Apr 20, 2016 32.00 32.99 31.80 32.99 878 +1.32(+4.17%)
Apr 19, 2016 31.99 33.47 31.67 31.67 2,941 +0.19(+0.60%)
Apr 18, 2016 29.90 31.48 29.90 31.48 3,675 +1.73(+5.82%)
Apr 15, 2016 29.67 29.75 29.67 29.75 762 +0.75(+2.59%)
Apr 14, 2016 28.71 29.00 28.71 29.00 300 +0.87(+3.09%)
Apr 13, 2016 27.82 28.13 27.68 28.13 590 -0.56(-1.95%)
Apr 12, 2016 28.69 28.69 28.69 28.69 100 -0.16(-0.55%)
Apr 11, 2016 28.50 28.85 28.50 28.85 1,943 +0.71(+2.52%)
Apr 08, 2016 28.14 28.14 28.14 28.14 285 -0.49(-1.71%)
Apr 07, 2016 29.04 29.04 28.63 28.63 767 -0.37(-1.28%)
Apr 06, 2016 28.58 29.00 28.58 29.00 1,767 +0.42(+1.47%)
Apr 05, 2016 28.50 28.73 28.50 28.58 770 -0.39(-1.35%)
Apr 04, 2016 28.52 29.00 28.27 28.97 2,787 -0.70(-2.36%)
Apr 01, 2016 29.40 29.67 29.29 29.67 2,175 +0.27(+0.92%)
Mar 30, 2016 29.40 29.40 29.40 115 -0.42(-1.41%)
Mar 29, 2016 29.83 29.83 29.81 29.82 362 -0.28(-0.93%)
Mar 28, 2016 30.47 30.47 30.10 30.10 875 +0.30(+1.01%)
Mar 24, 2016 29.80 29.80 29.80 0 +0.28(+0.95%)
Mar 23, 2016 29.17 29.53 29.17 29.52 375 -0.22(-0.74%)
Mar 22, 2016 28.84 29.95 28.84 29.74 770 +0.59(+2.02%)
Mar 21, 2016 29.15 29.15 29.00 29.15 400 +0.12(+0.41%)
Mar 17, 2016 29.03 29.03 29.03 0 +0.76(+2.69%)
Mar 16, 2016 28.27 28.27 28.27 28.27 125 -0.80(-2.75%)
Mar 15, 2016 29.04 29.28 28.88 29.07 500 -0.79(-2.65%)
Mar 14, 2016 30.03 30.71 29.75 29.86 4,845 -0.14(-0.47%)
Mar 11, 2016 29.59 30.00 29.54 30.00 758 +1.00(+3.45%)
Mar 10, 2016 29.45 29.45 29.00 29.00 800 -0.98(-3.27%)
Mar 09, 2016 29.98 29.98 29.98 29.98 300 +0.68(+2.32%)
Mar 04, 2016 29.30 29.30 29.30 10 +0.30(+1.03%)
Mar 03, 2016 29.66 29.66 28.07 29.00 800 -0.95(-3.17%)
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.