Tucows Inc Cl A (TSX: TC )

99.73 CAD -0.87 (-0.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 93.51 95.39 93.50 95.39 2,633 +1.05(+1.11%)
May 31, 2021 94.34 94.34 94.34 94.34 133 -0.01(-0.01%)
May 28, 2021 96.98 96.98 94.35 94.35 2,014 -0.62(-0.65%)
May 27, 2021 95.54 95.54 94.77 94.97 1,395 -3.03(-3.09%)
May 26, 2021 98.00 98.00 96.91 98.00 727 +0.33(+0.34%)
May 25, 2021 95.30 97.67 95.30 97.67 5,167 +3.67(+3.90%)
May 21, 2021 94.00 94.00 94.00 0 -0.69(-0.73%)
May 20, 2021 94.20 94.69 93.65 94.69 1,312 +1.27(+1.36%)
May 19, 2021 93.07 93.75 92.60 93.42 3,083 -0.15(-0.16%)
May 18, 2021 93.96 94.31 93.34 93.57 3,977 -0.55(-0.58%)
May 17, 2021 96.17 96.17 94.12 94.12 2,021 -2.22(-2.30%)
May 14, 2021 96.32 96.64 95.41 96.34 5,955 -1.14(-1.17%)
May 13, 2021 96.14 97.99 96.14 97.48 3,319 +4.08(+4.37%)
May 12, 2021 96.61 97.55 93.40 93.40 11,607 -2.58(-2.69%)
May 11, 2021 96.98 97.88 95.88 95.98 5,670 -1.20(-1.23%)
May 10, 2021 95.85 98.75 95.85 97.18 1,827 +0.22(+0.23%)
May 07, 2021 95.19 97.09 94.52 96.96 2,175 +2.40(+2.54%)
May 06, 2021 93.43 94.81 93.43 94.56 6,473 +2.25(+2.44%)
May 05, 2021 93.62 93.97 92.31 92.31 4,407 -1.69(-1.80%)
May 04, 2021 96.39 96.39 94.00 94.00 13,415 -3.30(-3.39%)
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.