Skip to main content

Tucows Inc Cl A (NQ: TCX )

18.56 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 83.09 84.13 79.39 79.90 56,500 -3.39(-4.07%)
Jan 28, 2021 90.17 94.20 82.58 83.29 227,455 -8.97(-9.72%)
Jan 27, 2021 78.87 94.20 77.00 92.26 138,366 +13.72(+17.47%)
Jan 26, 2021 78.30 79.77 78.30 78.54 22,147 +0.39(+0.50%)
Jan 25, 2021 83.03 83.03 77.71 78.15 25,975 -4.67(-5.64%)
Jan 22, 2021 78.51 84.45 78.51 82.82 63,300 +3.59(+4.53%)
Jan 21, 2021 76.89 79.82 76.72 79.23 29,390 +2.48(+3.23%)
Jan 20, 2021 73.85 77.26 72.69 76.75 65,276 +3.84(+5.27%)
Jan 19, 2021 73.60 74.33 72.36 72.91 31,617 -0.34(-0.46%)
Jan 15, 2021 72.28 73.79 72.28 73.25 23,300 +0.19(+0.26%)
Jan 14, 2021 72.38 74.27 72.38 73.06 23,313 +0.87(+1.21%)
Jan 13, 2021 71.93 72.66 71.46 72.19 18,020 +0.04(+0.06%)
Jan 12, 2021 72.14 72.42 70.79 72.15 31,480 +0.35(+0.49%)
Jan 11, 2021 71.13 72.44 70.87 71.80 32,094 -0.37(-0.51%)
Jan 08, 2021 74.36 74.73 70.55 72.17 30,000 -2.35(-3.15%)
Jan 07, 2021 75.18 75.67 74.34 74.52 18,636 -0.56(-0.75%)
Jan 06, 2021 74.14 76.45 74.12 75.08 38,614 +1.45(+1.97%)
Jan 05, 2021 73.44 73.95 72.96 73.63 33,874 +0.46(+0.63%)
Jan 04, 2021 74.15 74.45 72.09 73.17 41,996 -0.72(-0.97%)
Dec 31, 2020 73.89 73.89 73.89 22,487 +0.31(+0.42%)
Dec 30, 2020 73.97 74.42 72.97 73.58 22,487 -0.46(-0.62%)
Dec 29, 2020 72.60 74.28 71.55 74.04 40,204 +1.15(+1.58%)
Dec 28, 2020 73.32 73.71 72.08 72.89 21,330 +0.03(+0.04%)
Dec 24, 2020 74.43 74.43 72.78 72.86 7,500 -1.79(-2.40%)
Dec 23, 2020 75.16 75.32 74.19 74.65 31,905 -0.78(-1.03%)
Dec 22, 2020 75.42 76.62 74.97 75.43 14,605 -0.22(-0.29%)
Dec 21, 2020 74.66 75.65 72.61 75.65 37,661 +0.05(+0.07%)
Dec 18, 2020 78.25 78.50 75.50 75.60 78,400 -2.21(-2.84%)
Dec 17, 2020 76.93 78.11 76.74 77.81 27,391 +0.89(+1.16%)
Dec 16, 2020 77.59 77.67 76.92 76.92 19,067 -0.35(-0.45%)
Dec 15, 2020 77.26 77.46 76.10 77.27 32,629 +0.35(+0.46%)
Dec 14, 2020 76.50 77.26 75.92 76.92 23,516 +1.27(+1.68%)
Dec 11, 2020 74.48 76.19 73.79 75.65 22,300 +0.02(+0.03%)
Dec 10, 2020 75.94 76.28 74.98 75.63 27,921 -0.14(-0.18%)
Dec 09, 2020 77.97 78.75 75.57 75.77 17,544 -2.18(-2.80%)
Dec 08, 2020 78.84 79.25 77.38 77.95 23,746 -0.05(-0.06%)
Dec 07, 2020 77.80 78.20 77.14 78.00 22,098 +0.09(+0.12%)
Dec 04, 2020 74.58 77.91 74.58 77.91 39,400 +3.47(+4.66%)
Dec 03, 2020 72.54 74.73 72.02 74.44 27,687 +1.90(+2.62%)
Dec 02, 2020 72.20 72.85 71.52 72.54 31,010 +0.04(+0.06%)
Dec 01, 2020 72.94 73.04 71.99 72.50 18,187 +0.00(+0.00%)
Nov 30, 2020 73.56 73.56 71.86 72.50 32,013 -0.66(-0.90%)
Nov 27, 2020 72.99 73.39 72.02 73.16 12,400 +0.66(+0.91%)
Nov 25, 2020 72.59 73.46 72.14 72.50 27,100 -0.19(-0.26%)
Nov 24, 2020 73.42 74.29 71.94 72.69 53,194 -0.24(-0.33%)
Nov 23, 2020 73.34 73.42 72.24 72.93 31,491 +0.32(+0.44%)
Nov 20, 2020 71.15 72.88 70.97 72.61 35,200 +0.42(+0.58%)
Nov 19, 2020 71.13 72.19 70.92 72.19 17,973 +0.63(+0.88%)
Nov 18, 2020 72.01 72.34 70.12 71.56 29,052 -0.54(-0.75%)
Nov 17, 2020 68.67 73.25 68.67 72.10 52,369 +0.89(+1.25%)
Nov 16, 2020 71.82 72.91 69.78 71.21 48,153 -0.27(-0.38%)
Nov 13, 2020 72.13 73.71 71.17 71.48 25,000 -0.50(-0.69%)
Nov 12, 2020 74.73 74.73 70.72 71.98 35,527 -3.35(-4.45%)
Nov 11, 2020 74.12 75.33 72.77 75.33 19,410 +0.93(+1.25%)
Nov 10, 2020 74.32 76.70 73.48 74.40 33,053 +0.68(+0.92%)
Nov 09, 2020 73.21 75.75 72.05 73.72 48,695 +1.84(+2.57%)
Nov 06, 2020 72.00 74.58 70.00 71.88 64,800 -4.92(-6.41%)
Nov 05, 2020 76.00 78.00 75.82 76.80 48,388 +0.63(+0.83%)
Nov 04, 2020 74.16 76.17 74.16 76.17 27,684 +1.46(+1.95%)
Nov 03, 2020 76.12 76.89 74.09 74.71 33,422 -0.66(-0.88%)
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.