Tucows Inc Cl A (TSX: TC )

99.74 CAD -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 99.62 100.00 99.62 99.74 2,000 -0.01(-0.01%)
Oct 26, 2021 99.99 99.75 99.75 550 -0.14(-0.14%)
Oct 25, 2021 99.89 99.89 99.89 99.89 220 -1.49(-1.47%)
Oct 22, 2021 100.59 101.38 100.59 101.38 1,100 +0.90(+0.90%)
Oct 21, 2021 101.43 101.43 100.47 100.48 2,037 -0.52(-0.51%)
Oct 20, 2021 99.31 101.00 99.31 101.00 1,631 +1.36(+1.36%)
Oct 19, 2021 102.10 102.10 99.50 99.64 3,165 -1.76(-1.74%)
Oct 18, 2021 101.58 102.13 100.94 101.40 1,601 -0.38(-0.37%)
Oct 15, 2021 102.33 102.97 101.53 101.78 6,609 +0.73(+0.72%)
Oct 14, 2021 101.05 101.05 101.05 101.05 154 +1.37(+1.37%)
Oct 13, 2021 98.87 99.68 98.19 99.68 384 +1.10(+1.12%)
Oct 12, 2021 97.73 98.58 97.73 98.58 2,222 -4.20(-4.09%)
Oct 07, 2021 102.78 102.78 102.78 0 +0.91(+0.89%)
Oct 06, 2021 99.97 101.87 99.97 101.87 400 +0.14(+0.14%)
Oct 05, 2021 104.29 104.29 101.54 101.73 1,077 -1.22(-1.19%)
Oct 04, 2021 101.55 102.99 100.58 102.95 4,165 +0.60(+0.59%)
Oct 01, 2021 100.08 103.62 100.08 102.35 3,874 +1.34(+1.33%)
Sep 30, 2021 98.75 101.01 98.40 101.01 68,300 +2.51(+2.55%)
Sep 29, 2021 98.12 99.16 98.12 98.50 1,700 +0.32(+0.33%)
Sep 28, 2021 98.00 98.33 97.96 98.18 26,700 -1.82(-1.82%)
Sep 27, 2021 95.93 101.99 95.93 100.00 12,442 +4.00(+4.17%)
Sep 24, 2021 95.83 96.21 95.83 96.00 720 -0.52(-0.54%)
Sep 23, 2021 98.99 98.99 96.00 96.52 1,600 +0.52(+0.54%)
Sep 22, 2021 97.65 98.05 95.39 96.00 6,023 -1.72(-1.76%)
Sep 21, 2021 97.50 98.23 97.05 97.72 2,433 -0.18(-0.18%)
Sep 20, 2021 96.11 98.55 95.99 97.90 2,200 +2.51(+2.63%)
Sep 17, 2021 95.09 95.44 94.90 95.39 1,900 +0.60(+0.63%)
Sep 16, 2021 93.78 95.11 93.78 94.79 2,254 +0.29(+0.31%)
Sep 15, 2021 93.66 94.94 93.26 94.50 3,347 +0.21(+0.22%)
Sep 14, 2021 94.40 94.47 93.73 94.29 1,316 -0.14(-0.15%)
Sep 13, 2021 94.10 94.43 93.42 94.43 2,549 -1.82(-1.89%)
Sep 10, 2021 96.44 96.50 96.25 96.25 784 -0.59(-0.61%)
Sep 09, 2021 97.86 98.22 96.13 96.84 3,100 -1.70(-1.73%)
Sep 08, 2021 99.99 99.99 98.54 98.54 2,500 +1.19(+1.22%)
Sep 07, 2021 94.76 97.35 94.76 97.35 655 +1.83(+1.92%)
Sep 03, 2021 95.52 95.52 95.52 0 +1.13(+1.20%)
Sep 02, 2021 94.37 94.92 94.33 94.39 1,885 +0.18(+0.19%)
Sep 01, 2021 94.11 94.84 93.98 94.21 1,179 +0.70(+0.75%)
Aug 31, 2021 94.24 94.24 93.51 93.51 2,577 -1.67(-1.75%)
Aug 27, 2021 95.18 95.18 95.18 0 +1.20(+1.28%)
Aug 26, 2021 94.36 94.72 93.98 93.98 1,115 -0.78(-0.82%)
Aug 25, 2021 94.73 94.76 94.57 94.76 3,008 -0.80(-0.84%)
Aug 24, 2021 95.56 95.56 95.56 95.56 110 -0.26(-0.27%)
Aug 23, 2021 94.91 96.36 94.66 95.82 5,818 +0.55(+0.58%)
Aug 20, 2021 94.75 95.51 94.75 95.27 557 +1.79(+1.91%)
Aug 19, 2021 93.00 93.48 92.77 93.48 714 +1.07(+1.16%)
Aug 18, 2021 93.16 93.45 92.41 92.41 1,331 -1.86(-1.97%)
Aug 17, 2021 93.71 94.89 93.34 94.27 1,922 -0.12(-0.13%)
Aug 16, 2021 93.18 94.62 93.18 94.39 2,150 +0.53(+0.56%)
Aug 13, 2021 94.31 94.31 93.31 93.86 807 -0.86(-0.91%)
Aug 12, 2021 94.85 94.86 94.06 94.72 3,830 +0.02(+0.02%)
Aug 11, 2021 94.00 94.70 92.06 94.70 3,249 +0.03(+0.03%)
Aug 10, 2021 96.10 96.10 93.86 94.67 2,557 -2.71(-2.78%)
Aug 09, 2021 97.34 97.38 96.84 97.38 1,121 -0.28(-0.29%)
Aug 06, 2021 97.67 97.67 97.66 97.66 713 -0.34(-0.35%)
Aug 05, 2021 95.74 98.04 95.57 98.00 2,489 +2.18(+2.28%)
Aug 04, 2021 98.00 98.00 95.35 95.82 5,387 -1.88(-1.92%)
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.