Tucows Inc Cl A (TSX: TC )

94.45 CAD +0.05 (+0.05%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 93.96 94.79 93.44 94.45 3,008 +0.05(+0.05%)
Nov 26, 2020 94.40 94.40 94.40 50 +0.00(+0.00%)
Nov 25, 2020 94.44 94.62 93.93 94.40 1,610 +0.52(+0.55%)
Nov 24, 2020 94.77 96.87 93.75 93.88 3,414 -1.37(-1.44%)
Nov 23, 2020 96.14 96.17 94.89 95.25 4,058 +0.45(+0.47%)
Nov 20, 2020 93.51 95.20 93.51 94.80 1,606 +0.97(+1.03%)
Nov 19, 2020 93.77 93.99 93.77 93.83 433 +0.44(+0.47%)
Nov 18, 2020 94.56 94.56 91.55 93.39 5,047 -0.85(-0.90%)
Nov 17, 2020 92.89 95.23 92.89 94.24 2,026 +1.41(+1.52%)
Nov 16, 2020 94.52 94.52 91.70 92.83 4,411 -1.00(-1.07%)
Nov 13, 2020 96.22 96.31 93.83 93.83 1,010 -0.62(-0.66%)
Nov 12, 2020 98.39 98.39 93.00 94.45 5,110 -3.60(-3.67%)
Nov 11, 2020 100.51 100.51 96.38 98.05 2,679 +0.81(+0.83%)
Nov 10, 2020 97.89 98.78 96.35 97.24 2,507 +0.52(+0.54%)
Nov 09, 2020 93.84 98.10 93.84 96.72 3,621 +2.54(+2.70%)
Nov 06, 2020 98.36 98.36 93.25 94.18 6,126 -6.35(-6.32%)
Nov 05, 2020 100.03 101.29 100.01 100.53 2,312 +0.84(+0.84%)
Nov 04, 2020 97.91 99.69 97.91 99.69 1,335 +1.45(+1.48%)
Nov 03, 2020 100.92 100.92 98.24 98.24 1,600 -1.27(-1.28%)
Nov 02, 2020 99.93 99.93 98.03 99.51 7,300 +0.93(+0.94%)
Oct 30, 2020 101.31 101.31 97.36 98.58 4,534 -0.76(-0.77%)
Oct 29, 2020 98.73 100.29 98.72 99.34 3,136 +0.28(+0.28%)
Oct 28, 2020 99.23 99.32 98.21 99.06 11,550 -0.84(-0.84%)
Oct 27, 2020 99.61 99.90 99.50 99.90 4,390 -0.06(-0.06%)
Oct 26, 2020 99.96 99.96 99.96 99.96 115 -0.98(-0.97%)
Oct 23, 2020 101.51 101.95 100.40 100.94 6,244 +0.47(+0.47%)
Oct 22, 2020 100.51 100.59 99.89 100.47 9,094 +0.64(+0.64%)
Oct 21, 2020 99.95 100.47 99.79 99.83 1,806 -0.14(-0.14%)
Oct 20, 2020 103.47 103.47 99.43 99.97 1,509 -0.97(-0.96%)
Oct 19, 2020 97.57 100.94 97.57 100.94 2,797 +2.34(+2.37%)
Oct 16, 2020 99.43 99.43 97.80 98.60 977 -0.13(-0.13%)
Oct 15, 2020 98.40 98.73 98.40 98.73 400 +2.15(+2.23%)
Oct 14, 2020 99.00 99.16 96.58 96.58 1,407 -3.23(-3.24%)
Oct 13, 2020 97.22 99.82 97.22 99.81 1,834 +3.13(+3.24%)
Oct 09, 2020 96.68 96.68 96.68 0 -0.79(-0.81%)
Oct 08, 2020 97.00 97.93 96.95 97.47 961 +0.77(+0.80%)
Oct 07, 2020 97.16 97.19 95.94 96.70 970 +0.46(+0.48%)
Oct 06, 2020 97.59 98.00 95.74 96.24 2,200 -1.02(-1.05%)
Oct 05, 2020 93.69 97.26 93.69 97.26 1,994 +1.88(+1.97%)
Oct 02, 2020 94.00 95.38 94.00 95.38 6,241 +1.38(+1.47%)
Oct 01, 2020 92.00 94.55 92.00 94.00 1,545 +2.28(+2.49%)
Sep 30, 2020 93.59 93.59 91.45 91.72 3,418 -1.52(-1.63%)
Sep 29, 2020 92.77 93.24 92.49 93.24 977 +2.26(+2.48%)
Sep 28, 2020 90.50 90.98 90.50 90.98 609 +0.52(+0.57%)
Sep 25, 2020 90.36 91.46 90.36 90.46 600 +0.11(+0.12%)
Sep 24, 2020 90.99 90.99 90.08 90.35 1,300 -0.92(-1.01%)
Sep 23, 2020 90.61 91.27 90.01 91.27 2,700 +0.10(+0.11%)
Sep 22, 2020 89.87 91.42 89.80 91.17 700 +0.62(+0.68%)
Sep 21, 2020 90.01 92.83 89.68 90.55 3,540 -4.87(-5.10%)
Sep 18, 2020 95.08 95.90 94.63 95.42 1,493 +0.99(+1.05%)
Sep 17, 2020 91.49 94.43 91.49 94.43 1,151 +1.71(+1.84%)
Sep 16, 2020 95.00 95.01 92.72 92.72 1,288 -2.33(-2.45%)
Sep 15, 2020 95.10 98.42 93.73 95.05 3,186 -0.50(-0.52%)
Sep 14, 2020 91.67 95.67 91.67 95.55 3,337 +3.94(+4.30%)
Sep 11, 2020 92.15 93.22 90.58 91.61 970 -0.66(-0.72%)
Sep 10, 2020 90.78 92.71 90.78 92.27 2,605 -0.17(-0.18%)
Sep 09, 2020 91.25 93.18 91.25 92.44 1,014 +0.64(+0.70%)
Sep 08, 2020 80.86 91.80 80.86 91.80 4,295 +10.95(+13.54%)
Sep 04, 2020 80.85 80.85 80.85 0 -1.15(-1.40%)
Sep 03, 2020 82.40 82.42 81.02 82.00 1,119 -1.76(-2.10%)
Sep 02, 2020 83.10 84.42 82.81 83.76 1,384 +0.64(+0.77%)
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.