Tucows Inc Cl A (TSX: TC )

105.67 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 81.47 81.47 79.53 80.42 1,206 -1.22(-1.49%)
Jan 30, 2020 80.20 82.33 80.00 81.64 1,745 +0.70(+0.86%)
Jan 29, 2020 82.67 82.67 80.94 80.94 536 -0.84(-1.03%)
Jan 28, 2020 82.46 82.46 81.42 81.78 1,562 +1.08(+1.34%)
Jan 27, 2020 81.20 81.77 80.70 80.70 1,385 -1.10(-1.34%)
Jan 24, 2020 81.97 81.97 80.80 81.80 1,050 +0.30(+0.37%)
Jan 23, 2020 82.32 82.54 81.50 81.50 727 -1.10(-1.33%)
Jan 22, 2020 83.78 83.78 82.30 82.60 756 +0.15(+0.18%)
Jan 21, 2020 84.64 84.64 82.45 82.45 4,365 -2.01(-2.38%)
Jan 20, 2020 87.47 87.47 84.46 84.46 1,213 -1.14(-1.33%)
Jan 17, 2020 86.01 86.44 85.28 85.60 2,013 -1.17(-1.35%)
Jan 16, 2020 85.77 87.23 85.77 86.77 1,488 +2.00(+2.36%)
Jan 15, 2020 85.55 85.56 84.10 84.77 1,076 +0.44(+0.52%)
Jan 14, 2020 83.91 84.33 83.22 84.33 1,023 +0.46(+0.55%)
Jan 13, 2020 82.89 83.87 82.89 83.87 593 +0.85(+1.02%)
Jan 10, 2020 83.10 83.78 82.74 83.02 800 -0.73(-0.87%)
Jan 09, 2020 81.98 84.00 81.98 83.75 960 +2.02(+2.47%)
Jan 08, 2020 80.25 82.73 80.24 81.73 3,111 +1.25(+1.55%)
Jan 07, 2020 80.00 80.81 79.94 80.48 2,270 +1.10(+1.39%)
Jan 06, 2020 80.65 80.65 79.05 79.38 2,701 -0.34(-0.43%)
Jan 03, 2020 79.27 79.98 79.27 79.72 1,923 -0.25(-0.31%)
Jan 02, 2020 81.21 81.21 78.42 79.97 1,035 -1.86(-2.27%)
Dec 31, 2019 81.83 81.83 81.83 0 +1.95(+2.44%)
Dec 30, 2019 81.22 81.22 79.62 79.88 2,459 -0.85(-1.05%)
Dec 27, 2019 81.50 82.20 80.62 80.73 4,462 +1.11(+1.39%)
Dec 24, 2019 79.62 79.62 79.62 0 +0.88(+1.12%)
Dec 23, 2019 78.81 78.95 78.04 78.74 975 -0.38(-0.48%)
Dec 20, 2019 77.80 79.12 77.80 79.12 403 +0.48(+0.61%)
Dec 19, 2019 78.28 78.64 77.57 78.64 800 -0.18(-0.23%)
Dec 18, 2019 77.70 78.82 77.70 78.82 1,065 -0.42(-0.53%)
Dec 17, 2019 77.85 79.24 77.83 79.24 1,195 +1.60(+2.06%)
Dec 16, 2019 79.15 79.96 77.64 77.64 947 -0.81(-1.03%)
Dec 13, 2019 79.60 81.35 78.45 78.45 1,750 -0.45(-0.57%)
Dec 12, 2019 79.00 80.00 78.90 78.90 2,940 -0.25(-0.32%)
Dec 11, 2019 79.44 80.00 78.99 79.15 1,300 +0.19(+0.24%)
Dec 10, 2019 79.73 79.73 76.74 78.96 4,900 +1.55(+2.00%)
Dec 09, 2019 77.00 77.41 75.44 77.41 5,648 +0.16(+0.21%)
Dec 06, 2019 75.68 79.00 75.68 77.25 1,826 +0.25(+0.32%)
Dec 05, 2019 75.91 77.00 75.78 77.00 4,213 +1.79(+2.38%)
Dec 04, 2019 76.24 76.25 75.21 75.21 2,800 -0.91(-1.20%)
Dec 03, 2019 74.97 76.12 73.40 76.12 1,765 +1.22(+1.63%)
Dec 02, 2019 75.17 76.52 73.36 74.90 1,655 -1.88(-2.45%)
Nov 29, 2019 76.44 76.79 76.44 76.78 300 +1.01(+1.33%)
Nov 28, 2019 75.77 75.77 75.77 75.77 200 +0.00(+0.00%)
Nov 27, 2019 75.77 75.77 75.77 75.77 100 +0.90(+1.20%)
Nov 26, 2019 72.11 75.70 72.11 74.87 1,225 +1.31(+1.78%)
Nov 25, 2019 72.95 74.63 72.84 73.56 1,240 +0.82(+1.13%)
Nov 22, 2019 68.46 73.25 68.46 72.74 1,500 +2.18(+3.09%)
Nov 21, 2019 70.36 71.30 70.36 70.56 1,190 -0.97(-1.36%)
Nov 20, 2019 73.14 73.82 71.51 71.53 2,280 -2.47(-3.34%)
Nov 19, 2019 75.30 75.30 74.00 74.00 1,900 -0.36(-0.48%)
Nov 18, 2019 74.76 74.76 74.36 74.36 400 -1.10(-1.46%)
Nov 15, 2019 76.00 76.00 75.03 75.46 2,160 -0.90(-1.18%)
Nov 14, 2019 79.35 79.35 76.36 76.36 1,450 -2.29(-2.91%)
Nov 13, 2019 81.76 82.16 78.61 78.65 3,989 -3.80(-4.61%)
Nov 12, 2019 79.98 82.45 79.98 82.45 3,843 +3.43(+4.34%)
Nov 11, 2019 79.99 80.00 78.15 79.02 2,350 +0.71(+0.91%)
Nov 08, 2019 79.28 80.00 78.31 78.31 2,301 +0.11(+0.14%)
Nov 07, 2019 72.50 79.20 72.50 78.20 6,673 +6.39(+8.90%)
Nov 06, 2019 73.00 74.75 71.81 71.81 2,178 -1.25(-1.71%)
Nov 05, 2019 73.22 73.22 73.06 73.06 1,000 +0.53(+0.73%)
Nov 04, 2019 73.28 74.00 72.52 72.53 2,051 -0.97(-1.32%)
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.