Tucows Inc Cl A (TSX: TC )

95.83 CAD -0.69 (-0.71%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 67.60 68.50 67.44 68.41 1,043 +2.33(+3.53%)
Mar 30, 2017 66.28 66.28 65.80 66.08 330 -0.31(-0.47%)
Mar 29, 2017 65.88 66.50 65.88 66.39 2,059 +0.42(+0.64%)
Mar 28, 2017 65.60 67.03 65.60 65.97 6,853 -0.76(-1.14%)
Mar 27, 2017 64.96 66.73 64.96 66.73 3,395 +1.33(+2.03%)
Mar 24, 2017 67.74 67.99 65.17 65.40 3,088 -2.10(-3.11%)
Mar 23, 2017 64.01 67.50 64.01 67.50 3,286 +3.89(+6.12%)
Mar 22, 2017 64.12 64.12 63.40 63.61 634 -0.43(-0.67%)
Mar 21, 2017 65.92 66.00 63.71 64.04 5,846 -2.26(-3.41%)
Mar 20, 2017 66.04 66.30 65.92 66.30 1,054 +0.15(+0.23%)
Mar 17, 2017 66.00 67.12 66.00 66.15 2,487 -0.19(-0.29%)
Mar 16, 2017 64.96 66.98 64.96 66.35 1,853 +2.01(+3.13%)
Mar 15, 2017 63.58 64.57 63.38 64.33 548 +0.71(+1.12%)
Mar 14, 2017 64.00 64.30 63.46 63.62 3,560 -0.83(-1.29%)
Mar 13, 2017 61.80 64.52 61.80 64.45 3,285 +1.06(+1.67%)
Mar 10, 2017 63.15 63.82 63.15 63.39 720 +0.52(+0.83%)
Mar 09, 2017 63.11 63.11 62.63 62.87 653 -0.58(-0.91%)
Mar 08, 2017 63.92 64.28 62.41 63.45 2,617 -0.47(-0.74%)
Mar 07, 2017 63.85 64.04 63.85 63.92 336 -0.18(-0.28%)
Mar 06, 2017 64.08 64.77 63.98 64.10 1,824 -0.48(-0.74%)
Mar 03, 2017 62.23 64.80 62.23 64.58 1,748 +0.95(+1.49%)
Mar 02, 2017 63.36 63.63 63.36 63.63 556 +0.13(+0.20%)
Mar 01, 2017 61.49 65.45 61.49 63.50 8,014 +3.08(+5.10%)
Feb 28, 2017 60.30 60.93 60.09 60.42 1,251 +0.24(+0.40%)
Feb 27, 2017 60.19 60.20 59.83 60.18 790 +0.22(+0.37%)
Feb 24, 2017 61.44 61.44 59.95 59.96 931 +0.00(+0.00%)
Feb 23, 2017 61.50 61.59 59.94 59.96 1,213 -2.14(-3.45%)
Feb 22, 2017 58.02 62.10 58.02 62.10 5,184 +4.08(+7.03%)
Feb 21, 2017 58.57 59.30 58.02 58.02 9,356 -0.79(-1.34%)
Feb 17, 2017 58.81 58.81 58.81 0 -0.84(-1.41%)
Feb 16, 2017 58.86 59.65 58.72 59.65 2,462 +0.13(+0.22%)
Feb 15, 2017 59.97 60.00 58.64 59.52 2,091 +0.59(+1.00%)
Feb 14, 2017 59.57 59.57 58.54 58.93 1,913 -0.57(-0.96%)
Feb 13, 2017 60.98 60.98 58.76 59.50 3,751 -1.21(-1.99%)
Feb 10, 2017 64.00 64.00 60.71 60.71 2,896 -1.34(-2.16%)
Feb 09, 2017 62.00 62.94 62.00 62.05 20,456 +1.69(+2.80%)
Feb 08, 2017 59.79 61.29 56.85 60.36 19,466 -3.43(-5.38%)
Feb 07, 2017 64.10 66.07 63.43 63.79 3,796 +0.38(+0.60%)
Feb 06, 2017 62.90 63.63 62.65 63.41 6,727 +0.81(+1.29%)
Feb 03, 2017 64.12 64.12 62.05 62.60 7,151 -1.78(-2.76%)
Feb 02, 2017 66.00 66.05 62.85 64.38 8,916 -2.78(-4.14%)
Feb 01, 2017 66.49 67.71 66.49 67.16 4,386 +0.56(+0.84%)
Jan 31, 2017 64.50 66.86 64.50 66.60 2,036 +1.00(+1.52%)
Jan 30, 2017 68.00 68.00 64.73 65.60 5,226 -2.15(-3.17%)
Jan 27, 2017 65.54 68.55 65.54 67.75 15,911 +2.65(+4.07%)
Jan 26, 2017 65.10 65.37 65.02 65.10 2,019 +1.19(+1.86%)
Jan 25, 2017 62.66 65.75 62.66 63.91 2,561 +0.41(+0.65%)
Jan 24, 2017 63.35 63.50 62.55 63.50 3,391 -0.16(-0.25%)
Jan 23, 2017 57.27 64.40 57.27 63.66 11,965 +6.31(+11.00%)
Jan 20, 2017 50.00 57.46 50.00 57.35 27,417 +8.82(+18.17%)
Jan 19, 2017 49.00 49.25 48.47 48.53 1,082 -0.69(-1.40%)
Jan 18, 2017 50.27 50.27 49.22 49.22 930 -0.45(-0.91%)
Jan 17, 2017 49.41 49.68 49.41 49.67 789 -0.32(-0.64%)
Jan 16, 2017 50.20 50.20 49.99 49.99 400 +0.19(+0.37%)
Jan 13, 2017 47.69 50.00 47.69 49.80 1,074 +0.73(+1.50%)
Jan 12, 2017 48.75 49.14 48.27 49.07 4,320 -0.21(-0.43%)
Jan 11, 2017 49.71 50.01 49.00 49.28 2,070 -0.78(-1.56%)
Jan 10, 2017 50.16 50.25 49.67 50.06 3,190 -0.18(-0.36%)
Jan 09, 2017 49.88 50.24 49.04 50.24 3,802 +1.12(+2.28%)
Jan 06, 2017 49.90 49.90 49.12 49.12 1,081 -0.94(-1.88%)
Jan 05, 2017 49.80 50.31 49.80 50.06 1,475 +0.02(+0.04%)
Jan 04, 2017 49.98 50.04 49.00 50.04 2,391 +1.27(+2.60%)
Jan 03, 2017 48.07 48.89 47.66 48.77 2,327 +1.54(+3.26%)
Dec 30, 2016 47.23 47.23 47.23 0 -0.16(-0.34%)
Dec 29, 2016 47.50 47.54 47.03 47.39 3,099 -1.11(-2.29%)
Dec 28, 2016 48.74 48.74 48.50 48.50 875 -0.30(-0.61%)
Dec 22, 2016 48.80 48.80 48.80 0 -0.37(-0.75%)
Dec 21, 2016 48.68 49.55 48.68 49.17 1,020 +1.27(+2.65%)
Dec 20, 2016 48.25 48.25 47.90 47.90 474 -0.44(-0.91%)
Dec 19, 2016 47.16 48.35 47.16 48.34 4,315 +1.93(+4.16%)
Dec 16, 2016 46.41 46.41 46.35 46.41 1,780 -0.39(-0.83%)
Dec 15, 2016 47.01 47.50 46.80 46.80 1,330 +0.03(+0.06%)
Dec 14, 2016 46.00 47.09 46.00 46.77 1,145 +0.33(+0.71%)
Dec 13, 2016 47.09 47.10 46.44 46.44 1,269 -0.11(-0.24%)
Dec 12, 2016 46.20 46.79 46.20 46.55 3,737 +0.55(+1.20%)
Dec 09, 2016 46.40 46.40 45.67 46.00 2,378 -0.29(-0.63%)
Dec 08, 2016 46.25 46.65 46.25 46.29 600 +1.13(+2.50%)
Dec 07, 2016 44.95 45.16 44.95 45.16 364 +0.23(+0.51%)
Dec 06, 2016 44.56 44.93 44.56 44.93 360 +0.42(+0.94%)
Dec 05, 2016 44.42 44.51 44.24 44.51 678 +0.56(+1.27%)
Dec 02, 2016 44.10 44.33 43.75 43.95 895 -0.29(-0.66%)
Dec 01, 2016 46.97 46.97 44.21 44.24 2,603 -2.14(-4.61%)
Nov 30, 2016 46.50 46.70 46.38 46.38 894 +0.50(+1.09%)
Nov 29, 2016 46.99 46.99 45.52 45.88 1,403 +0.62(+1.37%)
Nov 28, 2016 46.01 46.01 45.26 45.26 2,510 -1.24(-2.67%)
Nov 25, 2016 46.00 47.03 45.90 46.50 2,710 +0.10(+0.22%)
Nov 24, 2016 46.50 46.50 46.25 46.40 3,000 +1.02(+2.25%)
Nov 23, 2016 44.95 45.40 44.56 45.38 1,453 +1.00(+2.25%)
Nov 22, 2016 43.35 45.35 43.12 44.38 4,414 +1.16(+2.68%)
Nov 21, 2016 43.75 43.75 43.22 43.22 1,335 -0.43(-0.99%)
Nov 18, 2016 43.35 43.67 43.31 43.65 4,813 +0.30(+0.69%)
Nov 17, 2016 43.35 43.35 43.11 43.35 7,767 +0.34(+0.79%)
Nov 16, 2016 41.69 43.22 41.16 43.01 2,577 +0.51(+1.20%)
Nov 15, 2016 42.98 43.00 42.46 42.50 2,688 +0.32(+0.76%)
Nov 14, 2016 42.58 42.60 41.99 42.18 1,911 +0.70(+1.69%)
Nov 11, 2016 41.04 41.48 41.04 41.48 919 +1.52(+3.80%)
Nov 10, 2016 40.31 40.31 39.67 39.96 3,089 +0.08(+0.20%)
Nov 09, 2016 39.60 40.29 39.60 39.88 1,723 +0.10(+0.25%)
Nov 08, 2016 39.61 43.43 39.60 39.78 8,425 +1.65(+4.33%)
Nov 07, 2016 38.00 38.67 38.00 38.13 2,145 +0.00(+0.00%)
Nov 04, 2016 38.27 38.27 37.98 38.13 1,944 +0.13(+0.34%)
Nov 03, 2016 40.40 40.40 38.00 38.00 975 -0.56(-1.45%)
Nov 02, 2016 37.50 38.93 36.72 38.56 3,857 +0.58(+1.53%)
Nov 01, 2016 39.73 39.79 37.98 37.98 3,303 -1.99(-4.98%)
Oct 31, 2016 40.13 40.18 39.38 39.97 4,966 -0.06(-0.15%)
Oct 28, 2016 40.42 40.42 39.95 40.03 1,060 -0.08(-0.20%)
Oct 27, 2016 40.45 40.48 40.06 40.11 853 -0.29(-0.72%)
Oct 26, 2016 40.73 40.73 40.26 40.40 3,429 -0.21(-0.52%)
Oct 25, 2016 41.52 41.52 40.61 40.61 1,433 -0.89(-2.14%)
Oct 24, 2016 40.63 41.55 40.63 41.50 1,682 +1.00(+2.47%)
Oct 21, 2016 39.76 40.64 39.57 40.50 1,204 +1.26(+3.21%)
Oct 20, 2016 39.64 39.67 38.75 39.24 7,835 -0.55(-1.38%)
Oct 19, 2016 39.50 39.87 39.40 39.79 2,107 +0.61(+1.56%)
Oct 18, 2016 40.54 40.54 38.96 39.18 1,445 +0.23(+0.59%)
Oct 17, 2016 39.12 39.23 38.95 38.95 851 -0.69(-1.74%)
Oct 14, 2016 39.63 39.82 39.35 39.64 1,730 +0.58(+1.48%)
Oct 13, 2016 40.50 40.50 39.06 39.06 5,328 -2.05(-4.99%)
Oct 12, 2016 40.32 41.13 40.32 41.11 1,237 +0.06(+0.15%)
Oct 11, 2016 41.50 41.50 40.90 41.05 1,317 -0.67(-1.61%)
Oct 07, 2016 41.72 41.72 41.72 0 +0.17(+0.41%)
Oct 06, 2016 42.80 42.80 41.44 41.55 2,247 -1.25(-2.92%)
Oct 05, 2016 44.09 44.09 42.79 42.80 1,373 -1.25(-2.84%)
Oct 04, 2016 43.97 45.50 43.42 44.05 4,303 +1.15(+2.68%)
Oct 03, 2016 43.00 43.20 42.79 42.90 2,349 +0.90(+2.14%)
Sep 30, 2016 42.00 42.46 41.53 42.00 2,490 -0.28(-0.66%)
Sep 29, 2016 43.42 43.42 41.27 42.28 6,772 -1.22(-2.80%)
Sep 28, 2016 42.00 43.70 42.00 43.50 6,826 +2.31(+5.61%)
Sep 27, 2016 39.25 42.24 39.25 41.19 11,863 +0.88(+2.18%)
Sep 26, 2016 39.00 41.38 39.00 40.31 13,496 +0.32(+0.80%)
Sep 23, 2016 38.31 39.99 38.05 39.99 7,426 +2.61(+6.98%)
Sep 22, 2016 37.53 37.60 37.38 37.38 640 -0.13(-0.35%)
Sep 21, 2016 37.23 37.63 36.68 37.51 3,675 +0.88(+2.40%)
Sep 20, 2016 35.95 36.75 35.95 36.63 1,712 +0.53(+1.47%)
Sep 19, 2016 36.51 36.57 36.10 36.10 4,610 -0.32(-0.88%)
Sep 16, 2016 36.86 36.86 36.22 36.42 2,823 -0.03(-0.08%)
Sep 15, 2016 36.07 36.77 36.07 36.45 7,986 +0.16(+0.44%)
Sep 14, 2016 36.23 36.56 36.21 36.29 724 +0.09(+0.25%)
Sep 13, 2016 36.22 36.36 36.18 36.20 940 -0.27(-0.74%)
Sep 12, 2016 37.23 37.23 36.35 36.47 4,404 +0.54(+1.50%)
Sep 09, 2016 37.16 37.16 35.92 35.93 2,630 -0.61(-1.67%)
Sep 08, 2016 36.96 37.00 36.08 36.54 5,033 +0.48(+1.33%)
Sep 07, 2016 35.50 36.06 35.45 36.06 6,958 +0.84(+2.39%)
Sep 06, 2016 35.44 35.59 35.22 35.22 2,605 -0.48(-1.34%)
Sep 02, 2016 35.70 35.70 35.70 0 +0.00(+0.00%)
Sep 01, 2016 35.70 35.71 35.70 35.70 500 -0.34(-0.94%)
Aug 31, 2016 35.85 36.04 35.85 36.04 441 +0.09(+0.25%)
Aug 30, 2016 35.74 35.95 35.68 35.95 573 +0.38(+1.07%)
Aug 29, 2016 35.67 35.67 35.57 35.57 550 +0.17(+0.48%)
Aug 26, 2016 35.15 35.40 35.00 35.40 9,234 +0.14(+0.40%)
Aug 25, 2016 35.58 35.58 35.26 35.26 500 -0.24(-0.68%)
Aug 24, 2016 35.15 35.58 35.15 35.50 1,400 +0.06(+0.17%)
Aug 23, 2016 35.15 35.62 35.15 35.44 1,300 +0.34(+0.97%)
Aug 22, 2016 35.52 35.52 34.95 35.10 3,023 +0.28(+0.80%)
Aug 19, 2016 34.60 34.88 34.60 34.82 15,455 +0.57(+1.66%)
Aug 18, 2016 34.05 34.25 33.78 34.25 902 -0.18(-0.52%)
Aug 17, 2016 34.68 34.68 34.32 34.43 2,086 -0.25(-0.72%)
Aug 16, 2016 34.79 34.79 34.47 34.68 3,095 -0.26(-0.74%)
Aug 15, 2016 36.49 36.49 34.65 34.94 6,400 -0.56(-1.58%)
Aug 12, 2016 35.03 35.70 35.00 35.50 2,588 +0.49(+1.40%)
Aug 11, 2016 35.11 35.11 35.00 35.01 2,677 -0.17(-0.48%)
Aug 10, 2016 37.79 37.79 33.60 35.18 5,124 -1.11(-3.06%)
Aug 09, 2016 41.15 41.15 35.77 36.29 7,818 -5.18(-12.49%)
Aug 08, 2016 38.37 41.70 38.36 41.47 6,005 +3.14(+8.19%)
Aug 05, 2016 38.32 38.33 37.34 38.33 1,420 +0.72(+1.91%)
Aug 04, 2016 38.02 38.33 37.61 37.61 973 -0.12(-0.32%)
Aug 03, 2016 39.10 39.10 37.50 37.73 1,215 -0.13(-0.34%)
Aug 02, 2016 39.30 39.30 37.86 37.86 1,201 -1.39(-3.54%)
Jul 29, 2016 39.25 39.25 39.25 0 -0.23(-0.58%)
Jul 28, 2016 37.99 39.49 37.00 39.48 4,281 +1.53(+4.03%)
Jul 27, 2016 38.14 38.18 37.95 37.95 1,490 -0.95(-2.44%)
Jul 26, 2016 39.54 39.65 38.90 38.90 912 -0.10(-0.26%)
Jul 25, 2016 39.00 39.00 39.00 39.00 330 +0.00(+0.00%)
Jul 22, 2016 37.27 39.00 37.27 39.00 11,329 +2.00(+5.41%)
Jul 21, 2016 37.51 37.51 37.00 37.00 785 -0.50(-1.33%)
Jul 20, 2016 38.99 38.99 37.19 37.50 1,185 -0.15(-0.40%)
Jul 19, 2016 37.49 37.65 37.49 37.65 892 +1.00(+2.73%)
Jul 18, 2016 36.49 36.66 36.49 36.65 854 +1.23(+3.47%)
Jul 15, 2016 35.39 35.42 35.39 35.42 200 +0.00(+0.00%)
Jul 14, 2016 35.19 35.68 35.14 35.42 3,215 +0.42(+1.20%)
Jul 12, 2016 35.00 35.00 35.00 20 -0.42(-1.19%)
Jul 11, 2016 34.60 35.42 34.60 35.42 1,731 +1.12(+3.27%)
Jul 08, 2016 34.50 34.60 34.30 34.30 2,035 +1.05(+3.16%)
Jul 07, 2016 33.17 33.25 33.17 33.25 500 +1.64(+5.19%)
Jul 05, 2016 31.49 31.61 31.27 31.61 510 +0.61(+1.97%)
Jul 04, 2016 31.01 31.01 31.00 31.00 500 -0.38(-1.21%)
Jun 30, 2016 31.38 31.38 31.38 0 +0.38(+1.23%)
Jun 29, 2016 31.17 31.20 31.00 31.00 1,035 -0.62(-1.98%)
Jun 28, 2016 31.90 32.05 30.11 31.62 1,920 +0.45(+1.46%)
Jun 27, 2016 31.12 32.15 31.12 31.17 1,000 +0.03(+0.10%)
Jun 24, 2016 30.04 31.15 30.00 31.14 930 +0.89(+2.94%)
Jun 23, 2016 31.06 31.06 30.25 30.25 510 -0.80(-2.58%)
Jun 22, 2016 31.05 31.06 31.00 31.05 2,300 +0.10(+0.32%)
Jun 21, 2016 30.88 30.95 30.80 30.95 2,175 +0.10(+0.32%)
Jun 20, 2016 31.38 31.38 30.85 30.85 1,000 +0.84(+2.80%)
Jun 17, 2016 30.78 30.78 30.01 30.01 330 -0.75(-2.44%)
Jun 16, 2016 30.76 30.76 30.76 30.76 100 +0.00(+0.00%)
Jun 15, 2016 30.03 30.95 30.03 30.76 982 +0.01(+0.03%)
Jun 13, 2016 30.75 30.75 30.75 2 +0.00(+0.00%)
Jun 10, 2016 30.75 30.75 30.75 30.75 100 -0.76(-2.41%)
Jun 09, 2016 31.00 31.51 31.00 31.51 1,180 +0.66(+2.14%)
Jun 08, 2016 30.70 30.85 30.00 30.85 505 -0.25(-0.80%)
Jun 06, 2016 31.10 31.10 31.10 0 +0.95(+3.15%)
Jun 03, 2016 30.30 30.30 30.11 30.15 925 -0.25(-0.82%)
Jun 02, 2016 31.12 32.00 30.35 30.40 3,281 -1.01(-3.22%)
Jun 01, 2016 30.74 31.41 30.74 31.41 700 +0.91(+2.98%)
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%)
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.