Tucows Inc Cl A (TSX: TC )

30.87 +0.34 (+1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 31.07 31.24 30.45 30.53 3,416 -0.69(-2.21%)
Sep 16, 2024 31.48 31.90 30.85 31.22 901 -0.82(-2.56%)
Sep 13, 2024 30.93 32.05 30.92 32.04 3,248 +1.04(+3.35%)
Sep 12, 2024 30.90 31.27 30.66 31.00 4,658 -0.20(-0.64%)
Sep 11, 2024 31.34 31.34 30.59 31.20 1,800 -0.92(-2.86%)
Sep 10, 2024 29.60 32.55 29.58 32.12 8,008 +2.53(+8.55%)
Sep 09, 2024 28.62 29.59 28.62 29.59 43,684 +1.76(+6.32%)
Sep 06, 2024 27.91 28.20 27.73 27.83 3,009 -1.06(-3.67%)
Sep 05, 2024 29.74 29.74 28.38 28.89 3,600 +0.54(+1.90%)
Sep 04, 2024 27.00 29.19 27.00 28.35 3,381 +0.89(+3.24%)
Sep 03, 2024 28.50 28.50 27.16 27.46 4,918 -1.44(-4.98%)
Aug 30, 2024 28.90 0 -0.51(-1.73%)
Aug 29, 2024 29.98 29.99 29.28 29.41 3,908 -0.08(-0.27%)
Aug 28, 2024 29.35 29.49 28.99 29.49 1,114 -0.08(-0.27%)
Aug 27, 2024 31.28 31.28 29.57 29.57 4,903 -2.43(-7.59%)
Aug 26, 2024 30.05 32.00 30.05 32.00 5,416 +1.69(+5.58%)
Aug 23, 2024 28.23 30.42 28.23 30.31 3,466 +2.06(+7.29%)
Aug 22, 2024 29.00 29.69 28.25 28.25 790 -0.80(-2.75%)
Aug 21, 2024 28.79 29.05 28.75 29.05 708 +0.34(+1.18%)
Aug 20, 2024 29.06 29.06 28.50 28.71 2,108 -1.60(-5.28%)
Aug 19, 2024 28.40 30.31 27.67 30.31 3,720 +1.91(+6.73%)
Aug 16, 2024 29.66 29.66 27.88 28.40 5,660 -0.98(-3.34%)
Aug 15, 2024 29.38 29.38 29.38 29.38 108 +0.93(+3.27%)
Aug 14, 2024 29.37 29.37 28.45 28.45 3,059 -0.98(-3.33%)
Aug 13, 2024 28.95 29.43 28.70 29.43 1,490 -0.05(-0.17%)
Aug 12, 2024 32.54 32.54 29.37 29.48 6,606 -1.09(-3.57%)
Aug 09, 2024 30.63 30.70 29.97 30.57 2,791 -1.68(-5.21%)
Aug 08, 2024 33.23 33.23 32.25 32.25 840 -0.89(-2.69%)
Aug 07, 2024 31.57 33.29 31.57 33.14 2,670 +2.68(+8.80%)
Aug 06, 2024 30.07 30.70 29.97 30.46 1,755 -1.97(-6.07%)
Aug 02, 2024 32.43 0 -0.26(-0.80%)
Aug 01, 2024 34.53 34.59 32.44 32.69 7,164 -2.31(-6.60%)
Jul 31, 2024 35.00 36.00 34.24 35.00 2,250 -1.00(-2.78%)
Jul 30, 2024 35.49 36.75 35.49 36.00 4,410 +0.65(+1.84%)
Jul 29, 2024 34.40 35.35 33.58 35.35 4,465 +0.49(+1.41%)
Jul 26, 2024 33.07 34.86 33.07 34.86 2,720 +2.68(+8.33%)
Jul 25, 2024 30.99 33.00 30.53 32.18 6,535 +1.74(+5.72%)
Jul 24, 2024 29.76 30.61 29.70 30.44 3,525 +0.43(+1.43%)
Jul 23, 2024 30.32 30.75 30.00 30.01 2,451 -0.13(-0.43%)
Jul 22, 2024 29.76 30.24 29.25 30.14 2,800 +0.01(+0.03%)
Jul 19, 2024 29.92 30.28 29.76 30.13 4,000 +0.21(+0.70%)
Jul 18, 2024 30.01 30.29 29.92 29.92 1,620 -0.68(-2.22%)
Jul 17, 2024 31.17 31.46 30.10 30.60 5,082 -0.72(-2.30%)
Jul 16, 2024 29.99 31.49 29.99 31.32 8,682 +1.56(+5.24%)
Jul 15, 2024 29.77 30.00 29.16 29.76 3,567 +0.53(+1.81%)
Jul 12, 2024 27.09 30.00 25.77 29.23 12,635 +1.83(+6.68%)
Jul 11, 2024 25.39 27.40 25.39 27.40 2,603 +2.24(+8.90%)
Jul 10, 2024 24.96 25.53 24.96 25.16 540 +0.40(+1.62%)
Jul 09, 2024 24.34 25.04 24.08 24.76 2,706 -0.12(-0.48%)
Jul 08, 2024 25.02 25.29 24.88 24.88 1,400 -0.59(-2.32%)
Jul 05, 2024 25.00 25.99 24.86 25.47 3,233 +0.22(+0.87%)
Jul 04, 2024 25.86 25.86 25.25 25.25 500 -0.21(-0.82%)
Jul 03, 2024 27.69 27.69 25.00 25.46 1,864 -0.34(-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.