Skip to main content

Tucows Inc Cl A (TSX: TC )

25.14 +0.85 (+3.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 94.24 94.24 93.51 93.51 2,577 -1.67(-1.75%)
Aug 27, 2021 95.18 95.18 95.18 0 +1.20(+1.28%)
Aug 26, 2021 94.36 94.72 93.98 93.98 1,115 -0.78(-0.82%)
Aug 25, 2021 94.73 94.76 94.57 94.76 3,008 -0.80(-0.84%)
Aug 24, 2021 95.56 95.56 95.56 95.56 110 -0.26(-0.27%)
Aug 23, 2021 94.91 96.36 94.66 95.82 5,818 +0.55(+0.58%)
Aug 20, 2021 94.75 95.51 94.75 95.27 557 +1.79(+1.91%)
Aug 19, 2021 93.00 93.48 92.77 93.48 714 +1.07(+1.16%)
Aug 18, 2021 93.16 93.45 92.41 92.41 1,331 -1.86(-1.97%)
Aug 17, 2021 93.71 94.89 93.34 94.27 1,922 -0.12(-0.13%)
Aug 16, 2021 93.18 94.62 93.18 94.39 2,150 +0.53(+0.56%)
Aug 13, 2021 94.31 94.31 93.31 93.86 807 -0.86(-0.91%)
Aug 12, 2021 94.85 94.86 94.06 94.72 3,830 +0.02(+0.02%)
Aug 11, 2021 94.00 94.70 92.06 94.70 3,249 +0.03(+0.03%)
Aug 10, 2021 96.10 96.10 93.86 94.67 2,557 -2.71(-2.78%)
Aug 09, 2021 97.34 97.38 96.84 97.38 1,121 -0.28(-0.29%)
Aug 06, 2021 97.67 97.67 97.66 97.66 713 -0.34(-0.35%)
Aug 05, 2021 95.74 98.04 95.57 98.00 2,489 +2.18(+2.28%)
Aug 04, 2021 98.00 98.00 95.35 95.82 5,387 -1.88(-1.92%)
Aug 03, 2021 98.00 98.00 97.70 97.70 283 +0.55(+0.57%)
Jul 30, 2021 97.15 97.15 97.15 0 -1.07(-1.09%)
Jul 29, 2021 98.46 98.47 98.22 98.22 491 -0.07(-0.07%)
Jul 28, 2021 99.80 99.80 98.29 98.29 1,539 +0.03(+0.03%)
Jul 27, 2021 99.34 99.34 98.26 98.26 1,002 -1.27(-1.28%)
Jul 26, 2021 99.42 99.53 99.42 99.53 395 -0.20(-0.20%)
Jul 23, 2021 100.87 100.87 99.39 99.73 1,902 -0.87(-0.86%)
Jul 22, 2021 101.01 101.01 100.60 100.60 4,204 -2.87(-2.77%)
Jul 21, 2021 103.47 103.47 103.47 103.47 126 -0.24(-0.23%)
Jul 20, 2021 105.05 105.87 103.71 103.71 5,539 -0.92(-0.88%)
Jul 19, 2021 103.39 105.20 103.39 104.63 1,346 +2.05(+2.00%)
Jul 16, 2021 100.76 103.32 100.76 102.58 3,323 +1.74(+1.73%)
Jul 15, 2021 98.64 100.84 98.64 100.84 2,869 +2.54(+2.58%)
Jul 14, 2021 98.63 99.45 97.85 98.30 2,760 -0.79(-0.80%)
Jul 13, 2021 99.61 99.64 99.09 99.09 744 -0.66(-0.66%)
Jul 12, 2021 99.89 99.89 99.11 99.75 946 -0.51(-0.51%)
Jul 09, 2021 100.13 100.34 99.40 100.26 7,631 +0.16(+0.16%)
Jul 08, 2021 100.48 101.09 99.93 100.10 1,050 -0.49(-0.49%)
Jul 07, 2021 101.04 101.04 100.04 100.59 1,293 +0.96(+0.96%)
Jul 06, 2021 99.25 99.76 97.73 99.63 8,110 +0.39(+0.39%)
Jul 02, 2021 99.24 99.24 99.24 33 -0.75(-0.75%)
Jun 30, 2021 99.99 99.99 99.99 0 +3.83(+3.98%)
Jun 29, 2021 96.22 96.72 96.00 96.16 4,255 +0.61(+0.64%)
Jun 28, 2021 97.00 97.62 95.03 95.55 10,977 -1.10(-1.14%)
Jun 25, 2021 97.20 97.94 95.85 96.65 7,826 -1.67(-1.70%)
Jun 24, 2021 95.49 98.32 94.80 98.32 4,268 +2.59(+2.71%)
Jun 23, 2021 97.27 97.27 95.73 95.73 1,249 -1.71(-1.75%)
Jun 22, 2021 97.23 97.44 95.74 97.44 2,445 +0.36(+0.37%)
Jun 21, 2021 96.19 97.77 96.19 97.08 8,454 +0.45(+0.47%)
Jun 18, 2021 95.26 97.00 95.26 96.63 912 +2.05(+2.17%)
Jun 17, 2021 94.57 95.19 94.31 94.58 6,035 +0.89(+0.95%)
Jun 16, 2021 93.57 94.42 93.53 93.69 4,628 +1.35(+1.46%)
Jun 15, 2021 95.64 96.51 92.15 92.34 6,009 -2.30(-2.43%)
Jun 14, 2021 94.14 95.20 94.14 94.64 3,244 +0.23(+0.24%)
Jun 11, 2021 93.19 94.41 93.19 94.41 540 +0.92(+0.98%)
Jun 10, 2021 94.22 94.22 92.08 93.49 7,290 -0.30(-0.32%)
Jun 09, 2021 95.35 96.38 93.79 93.79 4,314 -1.80(-1.88%)
Jun 08, 2021 96.17 96.17 93.61 95.59 6,048 -2.38(-2.43%)
Jun 07, 2021 96.92 98.56 96.92 97.97 4,099 +0.57(+0.59%)
Jun 04, 2021 95.94 97.40 95.55 97.40 4,831 +0.01(+0.01%)
Jun 03, 2021 96.17 97.43 95.90 97.39 5,603 +0.74(+0.77%)
Jun 02, 2021 93.87 96.65 93.87 96.65 2,521 +1.26(+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.