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 (%)
Oct 31, 2018 67.34 67.34 65.74 66.24 2,750 -0.14(-0.21%)
Oct 30, 2018 67.34 67.34 65.28 66.38 4,887 -1.25(-1.85%)
Oct 29, 2018 68.05 68.32 67.59 67.63 1,477 -0.28(-0.41%)
Oct 26, 2018 68.44 68.44 67.77 67.91 500 -0.66(-0.96%)
Oct 25, 2018 68.49 68.57 68.11 68.57 844 -0.33(-0.48%)
Oct 24, 2018 69.24 69.24 68.59 68.90 1,713 -0.34(-0.49%)
Oct 23, 2018 69.22 69.49 68.45 69.24 4,753 -0.82(-1.17%)
Oct 22, 2018 70.44 70.44 70.06 70.06 1,400 -0.24(-0.34%)
Oct 19, 2018 70.98 70.98 69.93 70.30 1,920 +0.05(+0.07%)
Oct 18, 2018 69.94 70.25 69.82 70.25 601 +0.04(+0.06%)
Oct 17, 2018 70.17 70.21 69.65 70.21 1,300 +0.01(+0.01%)
Oct 16, 2018 69.13 70.39 69.13 70.20 1,728 +0.41(+0.59%)
Oct 15, 2018 68.96 69.79 68.65 69.79 905 -0.56(-0.80%)
Oct 12, 2018 69.38 70.35 69.08 70.35 3,872 +1.11(+1.60%)
Oct 11, 2018 68.82 69.36 68.68 69.24 2,781 +0.29(+0.42%)
Oct 10, 2018 70.99 71.13 68.07 68.95 2,530 -2.19(-3.08%)
Oct 09, 2018 71.06 71.24 70.93 71.14 860 -0.07(-0.10%)
Oct 05, 2018 71.21 71.21 71.21 0 +0.19(+0.27%)
Oct 04, 2018 70.85 71.02 70.79 71.02 550 +0.17(+0.24%)
Oct 03, 2018 70.69 70.93 70.69 70.85 500 +0.33(+0.47%)
Oct 02, 2018 70.14 70.64 70.14 70.52 1,631 -0.81(-1.14%)
Oct 01, 2018 72.17 72.17 71.33 71.33 724 -0.67(-0.93%)
Sep 28, 2018 70.14 72.00 70.14 72.00 671 -0.90(-1.23%)
Sep 27, 2018 72.38 72.90 72.38 72.90 1,002 +0.56(+0.77%)
Sep 26, 2018 71.70 72.44 71.70 72.34 1,600 +0.23(+0.32%)
Sep 25, 2018 72.11 72.11 72.09 72.11 300 +0.14(+0.19%)
Sep 24, 2018 70.14 72.03 70.14 71.97 2,060 -0.08(-0.11%)
Sep 21, 2018 71.87 72.25 71.87 72.05 1,130 +0.05(+0.07%)
Sep 20, 2018 71.66 72.00 71.66 72.00 206 +0.17(+0.24%)
Sep 19, 2018 72.11 72.32 71.82 71.83 1,979 -0.37(-0.51%)
Sep 18, 2018 72.20 72.20 72.20 72.20 163 +0.00(+0.00%)
Sep 17, 2018 72.50 72.50 72.19 72.20 500 -0.30(-0.41%)
Sep 14, 2018 72.30 72.50 72.30 72.50 277 -0.02(-0.03%)
Sep 13, 2018 72.52 72.52 72.52 3 +0.00(+0.00%)
Sep 12, 2018 72.54 72.54 72.52 72.52 200 -0.65(-0.89%)
Sep 11, 2018 73.44 73.44 73.17 73.17 250 -0.58(-0.79%)
Sep 10, 2018 73.34 73.75 73.08 73.75 510 -0.17(-0.23%)
Sep 07, 2018 74.31 74.34 73.92 73.92 450 -0.59(-0.79%)
Sep 06, 2018 74.80 74.80 74.51 74.51 300 -0.60(-0.80%)
Sep 05, 2018 75.11 75.11 75.11 75.11 151 -1.34(-1.75%)
Sep 04, 2018 76.20 76.52 76.20 76.45 353 +0.29(+0.38%)
Aug 31, 2018 76.16 76.16 76.16 0 +4.37(+6.09%)
Aug 30, 2018 71.19 72.96 71.19 71.79 6,600 +1.07(+1.51%)
Aug 29, 2018 70.72 70.72 70.72 70.72 619 -0.47(-0.66%)
Aug 28, 2018 70.85 71.19 70.50 71.19 750 -0.11(-0.15%)
Aug 27, 2018 71.54 71.64 71.03 71.30 873 -0.12(-0.17%)
Aug 24, 2018 71.78 71.92 71.42 71.42 413 -0.46(-0.64%)
Aug 23, 2018 71.88 71.88 71.88 71.88 200 +0.39(+0.55%)
Aug 22, 2018 71.86 72.73 71.49 71.49 915 -0.36(-0.50%)
Aug 21, 2018 72.00 72.00 71.53 71.85 900 +0.05(+0.07%)
Aug 20, 2018 72.20 72.20 71.60 71.80 423 -0.20(-0.28%)
Aug 17, 2018 71.87 72.00 71.80 72.00 308 -0.46(-0.63%)
Aug 16, 2018 72.29 72.53 72.29 72.46 700 -0.30(-0.41%)
Aug 15, 2018 72.30 72.99 72.30 72.76 1,110 -0.02(-0.03%)
Aug 14, 2018 72.36 72.78 72.36 72.78 220 -1.08(-1.46%)
Aug 13, 2018 73.86 73.86 73.86 85 +0.00(+0.00%)
Aug 10, 2018 71.83 73.86 71.81 73.86 1,200 +2.20(+3.07%)
Aug 09, 2018 67.05 71.67 67.05 71.66 6,350 -2.58(-3.48%)
Aug 08, 2018 74.14 74.83 74.14 74.24 788 -0.54(-0.72%)
Aug 07, 2018 74.78 74.90 74.23 74.78 1,303 -0.40(-0.53%)
Aug 03, 2018 75.18 75.18 75.18 0 -0.16(-0.21%)
Aug 02, 2018 74.04 75.43 74.04 75.34 1,100 +0.31(+0.41%)
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.