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 (%)
Jul 29, 2022 45.73 46.49 45.52 46.27 22,298 -0.06(-0.13%)
Jul 28, 2022 46.28 46.48 45.31 46.33 22,219 +0.03(+0.06%)
Jul 27, 2022 44.95 46.70 44.80 46.30 32,071 +1.70(+3.81%)
Jul 26, 2022 46.70 46.74 44.41 44.60 38,121 -2.10(-4.50%)
Jul 25, 2022 47.66 47.66 46.45 46.70 42,993 -1.09(-2.28%)
Jul 22, 2022 47.47 47.88 46.90 47.79 38,746 +0.48(+1.01%)
Jul 21, 2022 46.95 47.33 45.52 47.31 31,090 -0.12(-0.25%)
Jul 20, 2022 47.19 48.13 47.19 47.43 70,081 +0.50(+1.07%)
Jul 19, 2022 44.93 47.10 44.58 46.93 50,938 +3.02(+6.88%)
Jul 18, 2022 44.75 44.95 43.85 43.91 25,412 -0.51(-1.15%)
Jul 15, 2022 43.44 44.74 42.75 44.42 37,115 +2.21(+5.24%)
Jul 14, 2022 43.27 43.27 41.98 42.21 19,042 -1.87(-4.24%)
Jul 13, 2022 44.36 44.41 43.39 44.08 24,478 -1.01(-2.24%)
Jul 12, 2022 45.84 46.34 45.01 45.09 30,632 -0.99(-2.15%)
Jul 11, 2022 46.93 46.93 45.41 46.08 39,656 -1.50(-3.15%)
Jul 08, 2022 45.29 47.99 45.18 47.58 69,344 +2.14(+4.71%)
Jul 07, 2022 47.57 48.47 45.33 45.44 45,026 -1.91(-4.03%)
Jul 06, 2022 45.54 47.75 45.07 47.35 69,035 +2.12(+4.69%)
Jul 05, 2022 43.87 45.33 43.03 45.23 43,727 +0.76(+1.71%)
Jul 01, 2022 44.40 45.48 43.51 44.47 44,315 -0.04(-0.09%)
Jun 30, 2022 43.12 45.00 42.67 44.51 247,222 +0.70(+1.60%)
Jun 29, 2022 41.30 44.29 41.25 43.81 203,972 +2.84(+6.92%)
Jun 28, 2022 40.24 41.50 40.00 40.98 154,345 +1.11(+2.77%)
Jun 27, 2022 40.74 40.81 38.04 39.87 196,201 -0.66(-1.63%)
Jun 24, 2022 41.02 41.62 39.06 40.53 250,385 -0.44(-1.07%)
Jun 23, 2022 40.30 41.10 39.66 40.97 105,967 +1.14(+2.86%)
Jun 22, 2022 39.96 41.30 39.31 39.83 77,557 -1.17(-2.85%)
Jun 21, 2022 42.39 43.10 40.61 41.00 100,421 -0.97(-2.31%)
Jun 17, 2022 43.36 43.47 41.15 41.97 171,880 -1.50(-3.45%)
Jun 16, 2022 45.90 46.09 43.13 43.47 73,798 -3.08(-6.62%)
Jun 15, 2022 46.73 47.44 44.95 46.55 86,519 +0.56(+1.22%)
Jun 14, 2022 46.47 47.91 45.55 45.99 111,859 -0.53(-1.14%)
Jun 13, 2022 45.97 47.17 45.71 46.52 102,051 -0.78(-1.65%)
Jun 10, 2022 47.96 47.96 46.46 47.30 33,707 -1.44(-2.95%)
Jun 09, 2022 48.70 49.20 48.57 48.74 32,237 -0.92(-1.85%)
Jun 08, 2022 50.22 51.43 49.23 49.66 43,511 -1.14(-2.24%)
Jun 07, 2022 49.67 50.84 49.67 50.80 50,116 +0.57(+1.13%)
Jun 06, 2022 50.43 50.68 49.56 50.23 51,995 +0.01(+0.02%)
Jun 03, 2022 50.53 52.55 49.96 50.22 53,943 -0.83(-1.63%)
Jun 02, 2022 49.22 52.20 49.22 51.05 73,362 +1.88(+3.82%)
Jun 01, 2022 48.64 49.32 47.88 49.17 84,093 +0.75(+1.55%)
May 31, 2022 48.65 48.91 48.12 48.42 68,795 -0.57(-1.16%)
May 27, 2022 47.37 49.17 47.37 48.99 51,511 +2.09(+4.46%)
May 26, 2022 45.81 47.36 45.10 46.90 56,580 +2.31(+5.18%)
May 25, 2022 43.02 44.91 43.02 44.59 35,651 +1.17(+2.69%)
May 24, 2022 42.98 43.93 42.47 43.42 74,446 +0.03(+0.07%)
May 23, 2022 45.48 45.78 43.23 43.39 76,291 -1.27(-2.84%)
May 20, 2022 47.30 47.30 44.52 44.66 49,937 -2.42(-5.14%)
May 19, 2022 45.28 47.50 45.18 47.08 80,717 +1.49(+3.27%)
May 18, 2022 48.34 48.72 45.43 45.59 45,531 -3.57(-7.26%)
May 17, 2022 48.16 49.30 47.40 49.16 76,204 +1.94(+4.11%)
May 16, 2022 47.50 48.54 46.67 47.22 52,993 -0.61(-1.28%)
May 13, 2022 47.95 49.29 47.62 47.83 53,308 +0.60(+1.27%)
May 12, 2022 46.43 48.74 46.20 47.23 47,962 -0.44(-0.92%)
May 11, 2022 49.96 50.73 47.46 47.67 80,110 -2.55(-5.08%)
May 10, 2022 50.98 51.13 49.38 50.22 54,929 -0.27(-0.53%)
May 09, 2022 49.90 51.25 48.67 50.49 59,535 +0.09(+0.18%)
May 06, 2022 54.25 54.25 48.47 50.40 168,698 -3.78(-6.98%)
May 05, 2022 55.95 55.95 52.89 54.18 81,787 -2.57(-4.53%)
May 04, 2022 55.70 56.87 54.07 56.75 63,825 +1.06(+1.90%)
May 03, 2022 57.09 57.67 55.12 55.69 39,055 -1.67(-2.91%)
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.