Tucows Inc Cl A (TSX: TC )

94.64 CAD +0.23 (+0.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 80.67 82.57 80.67 81.61 1,032 -1.18(-1.43%)
May 28, 2020 86.93 86.99 82.34 82.79 2,200 -2.36(-2.77%)
May 27, 2020 83.60 85.97 81.82 85.15 2,577 +2.61(+3.16%)
May 26, 2020 83.48 86.00 82.54 82.54 4,400 +0.08(+0.10%)
May 25, 2020 81.06 82.46 81.06 82.46 220 +0.71(+0.87%)
May 22, 2020 81.00 81.75 81.00 81.75 550 +0.08(+0.10%)
May 21, 2020 80.66 81.67 79.90 81.67 950 +0.52(+0.64%)
May 20, 2020 78.22 81.33 78.21 81.15 1,820 +3.58(+4.62%)
May 19, 2020 79.56 80.00 77.57 77.57 3,459 -0.43(-0.55%)
May 15, 2020 78.00 78.00 78.00 0 -0.92(-1.17%)
May 14, 2020 75.50 78.92 74.11 78.92 4,834 +2.79(+3.66%)
May 13, 2020 75.49 76.90 74.09 76.13 3,515 -0.20(-0.26%)
May 12, 2020 77.97 78.40 75.63 76.33 3,813 -1.58(-2.03%)
May 11, 2020 77.96 78.75 77.04 77.91 5,490 -1.29(-1.63%)
May 08, 2020 76.22 82.06 76.12 79.20 9,918 +2.98(+3.91%)
May 07, 2020 75.00 76.50 73.97 76.22 2,194 +1.23(+1.64%)
May 06, 2020 74.72 75.13 74.51 74.99 4,411 +0.53(+0.71%)
May 05, 2020 73.99 74.74 73.64 74.46 5,063 +0.78(+1.06%)
May 04, 2020 72.53 73.68 72.08 73.68 5,413 +0.34(+0.46%)
May 01, 2020 71.95 73.34 70.37 73.34 3,219 -0.70(-0.95%)
Apr 30, 2020 76.89 76.89 73.89 74.04 6,297 -2.85(-3.71%)
Apr 29, 2020 75.13 78.73 75.13 76.89 7,090 +2.76(+3.72%)
Apr 28, 2020 75.63 76.99 74.13 74.13 2,649 -0.97(-1.29%)
Apr 27, 2020 73.93 76.35 73.93 75.10 4,088 +2.32(+3.19%)
Apr 24, 2020 71.80 73.26 71.80 72.78 450 -0.99(-1.34%)
Apr 23, 2020 73.38 73.77 70.99 73.77 1,580 +0.79(+1.08%)
Apr 22, 2020 73.62 73.63 72.23 72.98 1,106 -0.01(-0.01%)
Apr 21, 2020 73.43 73.43 71.09 72.99 930 -1.33(-1.79%)
Apr 20, 2020 75.00 75.99 74.32 74.32 1,371 -0.36(-0.48%)
Apr 17, 2020 75.72 75.72 74.32 74.68 1,064 +1.12(+1.52%)
Apr 16, 2020 72.50 74.26 72.50 73.56 3,061 +1.03(+1.42%)
Apr 15, 2020 70.27 73.78 70.27 72.53 3,429 +2.27(+3.23%)
Apr 14, 2020 72.84 74.50 70.26 70.26 6,530 -2.16(-2.98%)
Apr 13, 2020 73.68 75.61 72.42 72.42 1,483 -1.58(-2.14%)
Apr 09, 2020 74.00 74.00 74.00 0 +3.38(+4.79%)
Apr 08, 2020 68.51 71.17 65.96 70.62 3,084 +4.96(+7.55%)
Apr 07, 2020 66.24 66.88 65.27 65.66 2,072 -0.51(-0.77%)
Apr 06, 2020 67.23 67.23 65.96 66.17 2,165 -0.59(-0.88%)
Apr 03, 2020 66.64 66.76 65.24 66.76 900 +0.37(+0.56%)
Apr 02, 2020 67.09 67.09 63.88 66.39 2,843 +0.10(+0.15%)
Apr 01, 2020 65.46 67.66 65.40 66.29 3,035 -1.61(-2.37%)
Mar 31, 2020 65.69 70.35 65.69 67.90 4,086 +0.29(+0.43%)
Mar 30, 2020 67.11 68.50 67.01 67.61 1,386 -0.33(-0.49%)
Mar 27, 2020 71.05 71.05 65.70 67.94 9,575 -2.03(-2.90%)
Mar 26, 2020 68.24 70.60 68.24 69.97 2,600 +2.03(+2.99%)
Mar 25, 2020 69.49 72.09 67.79 67.94 5,424 -4.20(-5.82%)
Mar 24, 2020 67.71 72.14 67.71 72.14 4,100 +4.28(+6.31%)
Mar 23, 2020 67.23 68.61 64.00 67.86 7,111 -0.81(-1.18%)
Mar 20, 2020 71.00 71.33 66.85 68.67 5,040 -2.33(-3.28%)
Mar 19, 2020 70.42 72.00 70.28 71.00 5,001 +2.66(+3.89%)
Mar 18, 2020 73.31 75.47 67.58 68.34 11,213 -6.66(-8.88%)
Mar 17, 2020 64.87 76.13 64.87 75.00 6,761 +9.95(+15.30%)
Mar 16, 2020 60.11 65.17 60.00 65.05 5,149 +0.46(+0.71%)
Mar 13, 2020 60.06 66.11 59.83 64.59 15,083 +4.53(+7.54%)
Mar 12, 2020 60.01 62.72 59.12 60.06 5,605 -3.98(-6.21%)
Mar 11, 2020 67.10 67.19 64.04 64.04 3,565 -2.93(-4.38%)
Mar 10, 2020 67.10 67.53 65.43 66.97 5,500 +1.62(+2.48%)
Mar 09, 2020 60.01 67.44 60.01 65.35 6,029 -2.43(-3.59%)
Mar 06, 2020 68.00 68.75 65.60 67.78 1,839 -2.21(-3.16%)
Mar 05, 2020 69.01 69.99 67.66 69.99 3,496 +0.40(+0.57%)
Mar 04, 2020 69.85 70.30 69.15 69.59 2,001 +0.54(+0.78%)
Mar 03, 2020 70.90 71.09 69.05 69.05 2,760 -0.08(-0.12%)
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.