Tucows Inc Cl A (TSX: TC )

98.30 CAD -1.04 (-1.05%)
Streaming Delayed Price Updated: 12:09 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 98.73 100.29 98.72 99.34 3,136 +0.28(+0.28%)
Oct 28, 2020 99.23 99.32 98.21 99.06 11,550 -0.84(-0.84%)
Oct 27, 2020 99.61 99.90 99.50 99.90 4,390 -0.06(-0.06%)
Oct 26, 2020 99.96 99.96 99.96 99.96 115 -0.98(-0.97%)
Oct 23, 2020 101.51 101.95 100.40 100.94 6,244 +0.47(+0.47%)
Oct 22, 2020 100.51 100.59 99.89 100.47 9,094 +0.64(+0.64%)
Oct 21, 2020 99.95 100.47 99.79 99.83 1,806 -0.14(-0.14%)
Oct 20, 2020 103.47 103.47 99.43 99.97 1,509 -0.97(-0.96%)
Oct 19, 2020 97.57 100.94 97.57 100.94 2,797 +2.34(+2.37%)
Oct 16, 2020 99.43 99.43 97.80 98.60 977 -0.13(-0.13%)
Oct 15, 2020 98.40 98.73 98.40 98.73 400 +2.15(+2.23%)
Oct 14, 2020 99.00 99.16 96.58 96.58 1,407 -3.23(-3.24%)
Oct 13, 2020 97.22 99.82 97.22 99.81 1,834 +3.13(+3.24%)
Oct 09, 2020 96.68 96.68 96.68 0 -0.79(-0.81%)
Oct 08, 2020 97.00 97.93 96.95 97.47 961 +0.77(+0.80%)
Oct 07, 2020 97.16 97.19 95.94 96.70 970 +0.46(+0.48%)
Oct 06, 2020 97.59 98.00 95.74 96.24 2,200 -1.02(-1.05%)
Oct 05, 2020 93.69 97.26 93.69 97.26 1,994 +1.88(+1.97%)
Oct 02, 2020 94.00 95.38 94.00 95.38 6,241 +1.38(+1.47%)
Oct 01, 2020 92.00 94.55 92.00 94.00 1,545 +2.28(+2.49%)
Sep 30, 2020 93.59 93.59 91.45 91.72 3,418 -1.52(-1.63%)
Sep 29, 2020 92.77 93.24 92.49 93.24 977 +2.26(+2.48%)
Sep 28, 2020 90.50 90.98 90.50 90.98 609 +0.52(+0.57%)
Sep 25, 2020 90.36 91.46 90.36 90.46 600 +0.11(+0.12%)
Sep 24, 2020 90.99 90.99 90.08 90.35 1,300 -0.92(-1.01%)
Sep 23, 2020 90.61 91.27 90.01 91.27 2,700 +0.10(+0.11%)
Sep 22, 2020 89.87 91.42 89.80 91.17 700 +0.62(+0.68%)
Sep 21, 2020 90.01 92.83 89.68 90.55 3,540 -4.87(-5.10%)
Sep 18, 2020 95.08 95.90 94.63 95.42 1,493 +0.99(+1.05%)
Sep 17, 2020 91.49 94.43 91.49 94.43 1,151 +1.71(+1.84%)
Sep 16, 2020 95.00 95.01 92.72 92.72 1,288 -2.33(-2.45%)
Sep 15, 2020 95.10 98.42 93.73 95.05 3,186 -0.50(-0.52%)
Sep 14, 2020 91.67 95.67 91.67 95.55 3,337 +3.94(+4.30%)
Sep 11, 2020 92.15 93.22 90.58 91.61 970 -0.66(-0.72%)
Sep 10, 2020 90.78 92.71 90.78 92.27 2,605 -0.17(-0.18%)
Sep 09, 2020 91.25 93.18 91.25 92.44 1,014 +0.64(+0.70%)
Sep 08, 2020 80.86 91.80 80.86 91.80 4,295 +10.95(+13.54%)
Sep 04, 2020 80.85 80.85 80.85 0 -1.15(-1.40%)
Sep 03, 2020 82.40 82.42 81.02 82.00 1,119 -1.76(-2.10%)
Sep 02, 2020 83.10 84.42 82.81 83.76 1,384 +0.64(+0.77%)
Sep 01, 2020 83.04 84.17 82.61 83.12 1,571 +0.30(+0.36%)
Aug 31, 2020 81.80 83.20 81.80 82.82 1,298 -1.08(-1.29%)
Aug 28, 2020 82.82 83.90 82.72 83.90 728 -0.97(-1.14%)
Aug 27, 2020 84.80 84.87 84.45 84.87 700 +0.28(+0.33%)
Aug 26, 2020 83.84 85.22 83.82 84.59 1,232 +0.79(+0.94%)
Aug 25, 2020 83.83 84.53 83.80 83.80 603 -1.33(-1.56%)
Aug 24, 2020 84.52 85.13 83.64 85.13 1,135 -0.39(-0.46%)
Aug 21, 2020 85.04 85.52 85.04 85.52 227 -0.46(-0.54%)
Aug 20, 2020 86.26 86.56 85.98 85.98 520 +0.56(+0.66%)
Aug 19, 2020 85.46 86.68 85.42 85.42 775 +1.52(+1.81%)
Aug 18, 2020 84.23 84.23 83.53 83.90 317 -1.05(-1.24%)
Aug 17, 2020 84.50 84.96 83.78 84.95 1,044 +0.02(+0.02%)
Aug 14, 2020 86.53 86.53 84.93 84.93 1,115 -1.95(-2.24%)
Aug 13, 2020 88.00 88.00 86.24 86.88 1,308 +0.46(+0.53%)
Aug 12, 2020 86.94 87.42 85.49 86.42 2,777 +1.33(+1.56%)
Aug 11, 2020 86.51 87.11 85.09 85.09 3,537 -1.67(-1.92%)
Aug 10, 2020 88.62 88.62 86.76 86.76 697 -1.12(-1.27%)
Aug 07, 2020 96.00 97.44 87.21 87.88 8,105 -6.48(-6.87%)
Aug 06, 2020 92.36 94.36 92.28 94.36 2,833 +0.01(+0.01%)
Aug 05, 2020 92.51 94.35 91.11 94.35 2,407 +2.46(+2.68%)
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.