Tucows Inc Cl A (TSX: TC )

101.78 CAD +0.73 (+0.72%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 66.53 68.69 64.31 64.31 3,908 -1.28(-1.95%)
Jul 30, 2019 64.25 65.59 64.25 65.59 3,483 +1.04(+1.61%)
Jul 29, 2019 65.01 65.50 64.55 64.55 900 -1.26(-1.91%)
Jul 26, 2019 65.00 66.04 65.00 65.81 678 -0.31(-0.47%)
Jul 25, 2019 65.87 66.12 65.32 66.12 419 +0.58(+0.88%)
Jul 24, 2019 65.73 65.99 63.75 65.54 2,063 -0.30(-0.46%)
Jul 23, 2019 67.25 67.25 65.67 65.84 2,461 -1.23(-1.83%)
Jul 22, 2019 66.60 67.39 66.43 67.07 2,556 +0.60(+0.90%)
Jul 19, 2019 66.34 68.05 65.65 66.47 2,328 -0.71(-1.06%)
Jul 18, 2019 65.59 67.18 65.59 67.18 3,918 +1.59(+2.42%)
Jul 17, 2019 63.56 65.65 63.56 65.59 6,255 +0.59(+0.91%)
Jul 16, 2019 65.00 65.04 63.86 65.00 7,013 +0.31(+0.48%)
Jul 15, 2019 65.62 65.62 63.49 64.69 5,982 -0.98(-1.49%)
Jul 12, 2019 66.50 66.50 64.37 65.67 11,756 -0.83(-1.25%)
Jul 11, 2019 68.90 70.86 66.50 66.50 2,791 -2.55(-3.69%)
Jul 10, 2019 77.00 77.00 67.57 69.05 8,335 -10.79(-13.51%)
Jul 09, 2019 81.57 81.57 79.84 79.84 454 -1.52(-1.87%)
Jul 08, 2019 80.58 81.88 80.58 81.36 819 +0.56(+0.69%)
Jul 05, 2019 80.76 81.33 80.75 80.80 453 -0.24(-0.30%)
Jul 04, 2019 81.90 81.90 81.04 81.04 350 -0.86(-1.05%)
Jul 03, 2019 80.41 83.10 80.41 81.90 1,180 +0.95(+1.17%)
Jul 02, 2019 81.99 81.99 79.78 80.95 1,365 +1.19(+1.49%)
Jun 28, 2019 79.76 79.76 79.76 0 +1.47(+1.88%)
Jun 27, 2019 78.51 79.20 77.03 78.29 5,350 -0.24(-0.31%)
Jun 26, 2019 76.24 79.90 68.18 78.53 12,077 +0.60(+0.77%)
Jun 25, 2019 79.33 79.33 76.99 77.93 2,520 -1.56(-1.96%)
Jun 24, 2019 77.34 79.78 77.34 79.49 944 -0.07(-0.09%)
Jun 21, 2019 80.06 80.40 79.56 79.56 1,364 -0.52(-0.65%)
Jun 20, 2019 81.08 81.08 79.44 80.08 940 -0.12(-0.15%)
Jun 19, 2019 81.83 81.83 80.20 80.20 835 -2.10(-2.55%)
Jun 18, 2019 83.49 84.54 82.30 82.30 1,576 -0.17(-0.21%)
Jun 17, 2019 84.50 84.50 82.24 82.47 4,441 -0.70(-0.84%)
Jun 14, 2019 81.58 83.32 81.57 83.17 1,213 +1.43(+1.75%)
Jun 13, 2019 81.00 82.16 80.74 81.74 2,293 +1.37(+1.70%)
Jun 12, 2019 79.54 80.54 79.29 80.37 1,384 +0.18(+0.22%)
Jun 11, 2019 79.84 80.84 79.84 80.19 734 -0.31(-0.39%)
Jun 10, 2019 81.99 81.99 78.72 80.50 5,964 -1.80(-2.19%)
Jun 07, 2019 80.71 83.10 80.71 82.30 3,629 +2.03(+2.53%)
Jun 06, 2019 79.99 80.27 78.11 80.27 2,393 +2.70(+3.48%)
Jun 05, 2019 76.17 79.42 76.16 77.57 4,372 +0.02(+0.03%)
Jun 04, 2019 78.54 79.05 75.96 77.55 4,180 -1.79(-2.26%)
Jun 03, 2019 79.51 80.45 78.35 79.34 8,679 -0.87(-1.08%)
May 31, 2019 83.98 83.98 79.50 80.21 6,601 -2.11(-2.56%)
May 30, 2019 78.00 82.32 78.00 82.32 3,472 +2.84(+3.57%)
May 29, 2019 83.16 83.16 79.13 79.48 5,174 -4.41(-5.26%)
May 28, 2019 84.78 85.15 82.11 83.89 14,285 -1.33(-1.56%)
May 27, 2019 85.13 85.22 85.13 85.22 548 +1.03(+1.22%)
May 24, 2019 84.59 85.11 83.61 84.19 1,786 +1.44(+1.74%)
May 23, 2019 84.50 84.50 80.81 82.75 2,881 -1.49(-1.77%)
May 22, 2019 85.35 85.35 82.05 84.24 1,011 -0.67(-0.79%)
May 21, 2019 84.22 86.15 81.56 84.91 6,255 -1.15(-1.34%)
May 17, 2019 86.06 86.06 86.06 0 -1.69(-1.93%)
May 16, 2019 92.00 92.00 87.41 87.75 3,791 -2.33(-2.59%)
May 15, 2019 85.02 92.40 85.02 90.08 2,111 +4.00(+4.65%)
May 14, 2019 89.25 89.25 85.70 86.08 2,148 -3.69(-4.11%)
May 13, 2019 88.50 89.77 87.41 89.77 2,180 -0.03(-0.03%)
May 10, 2019 92.36 92.87 89.80 89.80 5,544 -3.07(-3.31%)
May 09, 2019 113.42 113.42 90.56 92.87 9,269 -22.47(-19.48%)
May 08, 2019 114.49 116.58 114.49 115.34 4,700 +0.68(+0.59%)
May 07, 2019 115.71 116.43 114.52 114.66 1,806 -2.55(-2.18%)
May 06, 2019 116.95 117.21 116.95 117.21 630 +0.56(+0.48%)
May 03, 2019 117.97 118.06 116.00 116.65 1,852 -0.07(-0.06%)
May 02, 2019 116.05 116.75 116.05 116.72 904 +1.09(+0.94%)
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.