Tucows Inc Cl A (TSX: TC )

24.97 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 32.08 32.89 31.75 32.13 48,271 -0.04(-0.12%)
Aug 30, 2023 32.26 32.77 31.96 32.17 17,206 -0.22(-0.68%)
Aug 29, 2023 31.86 32.39 31.03 32.39 35,382 +1.53(+4.96%)
Aug 28, 2023 30.91 30.93 30.03 30.86 10,113 -0.18(-0.58%)
Aug 25, 2023 33.19 33.63 30.72 31.04 102,864 -2.23(-6.70%)
Aug 24, 2023 31.10 33.39 30.73 33.27 19,309 +2.09(+6.70%)
Aug 23, 2023 29.10 31.18 29.00 31.18 29,468 +2.11(+7.26%)
Aug 22, 2023 28.45 29.49 28.20 29.07 10,838 +0.85(+3.01%)
Aug 21, 2023 27.25 28.22 26.70 28.22 11,104 +0.82(+2.99%)
Aug 18, 2023 26.23 27.56 26.23 27.40 14,727 +1.03(+3.91%)
Aug 17, 2023 29.00 29.01 25.61 26.37 29,584 -2.77(-9.51%)
Aug 16, 2023 28.00 29.45 27.86 29.14 11,297 +1.04(+3.70%)
Aug 15, 2023 28.37 28.39 27.75 28.10 8,285 -0.07(-0.25%)
Aug 14, 2023 27.27 28.17 27.18 28.17 7,766 +0.59(+2.14%)
Aug 11, 2023 27.06 28.00 27.06 27.58 7,013 -0.22(-0.79%)
Aug 10, 2023 28.28 28.28 27.01 27.80 13,185 +0.34(+1.24%)
Aug 09, 2023 27.73 28.46 27.46 27.46 25,896 -0.84(-2.97%)
Aug 08, 2023 31.46 31.46 28.28 28.30 25,404 -4.18(-12.87%)
Aug 04, 2023 32.48 0 -2.80(-7.94%)
Aug 03, 2023 35.10 35.72 34.08 35.28 17,611 -0.45(-1.26%)
Aug 02, 2023 39.69 39.69 35.14 35.73 23,122 -4.92(-12.10%)
Aug 01, 2023 40.01 42.00 40.01 40.65 20,254 -0.01(-0.02%)
Jul 31, 2023 38.56 41.00 38.50 40.66 9,285 +2.17(+5.64%)
Jul 28, 2023 38.40 39.05 37.41 38.49 4,928 +0.55(+1.45%)
Jul 27, 2023 37.76 39.01 37.72 37.94 12,626 +0.20(+0.53%)
Jul 26, 2023 37.60 38.74 37.60 37.74 6,824 +0.55(+1.48%)
Jul 25, 2023 37.55 37.62 36.78 37.19 9,422 -0.17(-0.46%)
Jul 24, 2023 36.08 37.75 35.76 37.36 24,628 +0.57(+1.55%)
Jul 21, 2023 37.32 37.34 36.18 36.79 5,677 -0.53(-1.42%)
Jul 20, 2023 40.00 40.00 36.40 37.32 7,901 -2.25(-5.69%)
Jul 19, 2023 39.50 40.39 39.47 39.57 3,944 +0.26(+0.66%)
Jul 18, 2023 39.93 40.14 39.03 39.31 3,634 -0.58(-1.45%)
Jul 17, 2023 39.20 40.50 39.20 39.89 6,224 +0.46(+1.17%)
Jul 14, 2023 39.48 39.78 39.26 39.43 3,411 +0.18(+0.46%)
Jul 13, 2023 40.00 40.00 38.97 39.25 5,252 -0.25(-0.63%)
Jul 12, 2023 39.70 39.79 38.87 39.50 4,683 -0.21(-0.53%)
Jul 11, 2023 38.66 40.04 38.43 39.71 9,191 +0.63(+1.61%)
Jul 10, 2023 40.83 40.83 38.77 39.08 9,753 -1.79(-4.38%)
Jul 07, 2023 39.39 41.10 39.33 40.87 20,653 +1.03(+2.59%)
Jul 06, 2023 37.95 39.89 37.95 39.84 9,223 +1.52(+3.97%)
Jul 05, 2023 38.04 38.76 37.72 38.32 19,045 +0.49(+1.30%)
Jul 04, 2023 38.00 38.00 37.80 37.83 852 +1.24(+3.39%)
Jun 30, 2023 36.59 0 +1.16(+3.27%)
Jun 29, 2023 33.77 35.57 33.77 35.43 17,866 +2.11(+6.33%)
Jun 28, 2023 32.83 34.36 32.64 33.32 31,449 +0.28(+0.85%)
Jun 27, 2023 33.38 33.38 31.75 33.04 25,644 -0.15(-0.45%)
Jun 26, 2023 36.53 37.30 32.62 33.19 35,973 -3.75(-10.15%)
Jun 23, 2023 36.90 37.61 36.37 36.94 10,798 +0.13(+0.35%)
Jun 22, 2023 37.01 37.35 35.64 36.81 27,958 -0.43(-1.15%)
Jun 21, 2023 40.75 40.75 37.24 37.24 14,255 -3.72(-9.08%)
Jun 20, 2023 41.89 43.68 40.96 40.96 47,668 -1.45(-3.42%)
Jun 19, 2023 42.99 42.99 41.38 42.41 21,451 +0.95(+2.29%)
Jun 16, 2023 39.37 41.46 39.08 41.46 27,696 +2.24(+5.71%)
Jun 15, 2023 41.70 41.70 38.68 39.22 12,148 -0.79(-1.97%)
Jun 14, 2023 43.49 43.50 40.01 40.01 13,620 -3.51(-8.07%)
Jun 13, 2023 43.53 44.31 43.22 43.52 10,931 +0.38(+0.88%)
Jun 12, 2023 41.83 43.78 41.83 43.14 24,182 +2.07(+5.04%)
Jun 09, 2023 41.29 41.57 40.15 41.07 10,923 -0.02(-0.05%)
Jun 08, 2023 40.63 41.24 39.80 41.09 7,503 +0.33(+0.81%)
Jun 07, 2023 42.02 42.27 39.99 40.76 17,981 -0.41(-1.00%)
Jun 06, 2023 41.59 42.36 41.12 41.17 16,016 -0.52(-1.25%)
Jun 05, 2023 42.99 42.99 41.37 41.69 12,708 -1.59(-3.67%)
Jun 02, 2023 42.00 43.29 41.50 43.28 52,319 +1.87(+4.52%)
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.