Skip to main content

Tucows Inc Cl A (TSX: TC )

24.97 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.23 25.62 24.97 24.97 1,840 -0.17(-0.68%)
Mar 27, 2024 24.48 25.19 24.48 25.14 913 +0.85(+3.50%)
Mar 26, 2024 24.20 24.37 23.77 24.29 800 +0.32(+1.34%)
Mar 25, 2024 24.43 24.47 23.97 23.97 1,850 -0.81(-3.27%)
Mar 22, 2024 24.93 24.99 24.36 24.78 3,674 -0.23(-0.92%)
Mar 21, 2024 25.22 25.25 24.64 25.01 3,655 +0.24(+0.97%)
Mar 20, 2024 24.13 24.91 23.90 24.77 7,685 +0.35(+1.43%)
Mar 19, 2024 23.91 24.46 23.75 24.42 3,451 +0.42(+1.75%)
Mar 18, 2024 24.40 24.40 23.84 24.00 5,811 -0.15(-0.62%)
Mar 15, 2024 24.34 24.63 23.94 24.15 1,700 -0.15(-0.62%)
Mar 14, 2024 24.32 24.55 24.13 24.30 4,500 -0.15(-0.61%)
Mar 13, 2024 24.86 25.09 24.40 24.45 5,495 -0.80(-3.17%)
Mar 12, 2024 25.21 25.26 24.97 25.25 2,800 +0.18(+0.72%)
Mar 11, 2024 25.50 25.50 24.90 25.07 13,245 -0.41(-1.61%)
Mar 08, 2024 25.72 26.03 25.12 25.48 6,300 +0.18(+0.71%)
Mar 07, 2024 25.26 25.50 25.26 25.30 7,900 +0.30(+1.20%)
Mar 06, 2024 24.24 25.14 23.82 25.00 60,914 +0.50(+2.04%)
Mar 05, 2024 24.52 24.52 24.00 24.50 27,927 -0.25(-1.01%)
Mar 04, 2024 25.83 25.83 24.18 24.75 7,405 -0.44(-1.75%)
Mar 01, 2024 25.51 25.51 24.75 25.19 7,233 -0.31(-1.22%)
Feb 29, 2024 25.98 26.24 25.40 25.50 8,750 -0.33(-1.28%)
Feb 28, 2024 25.17 26.00 25.17 25.83 18,417 +0.39(+1.53%)
Feb 27, 2024 25.82 25.95 24.47 25.44 15,627 +0.15(+0.59%)
Feb 26, 2024 26.51 27.33 24.90 25.29 7,255 -2.16(-7.87%)
Feb 23, 2024 28.90 28.90 27.40 27.45 7,902 -1.34(-4.65%)
Feb 22, 2024 29.26 29.26 28.13 28.79 2,046 -0.51(-1.74%)
Feb 21, 2024 30.19 30.49 28.82 29.30 4,000 -0.25(-0.85%)
Feb 20, 2024 29.01 29.69 29.01 29.55 2,451 -0.33(-1.10%)
Feb 16, 2024 29.88 0 -0.07(-0.23%)
Feb 15, 2024 28.71 29.95 28.42 29.95 2,550 +1.56(+5.49%)
Feb 14, 2024 27.78 28.40 27.78 28.39 1,850 +0.55(+1.98%)
Feb 13, 2024 29.46 29.65 27.20 27.84 5,141 -2.47(-8.15%)
Feb 12, 2024 30.16 30.31 29.46 30.31 6,350 +0.21(+0.70%)
Feb 09, 2024 29.70 30.51 29.43 30.10 14,310 +0.44(+1.48%)
Feb 08, 2024 30.17 30.17 29.66 29.66 3,261 -0.15(-0.50%)
Feb 07, 2024 28.58 29.88 28.58 29.81 32,248 +1.34(+4.71%)
Feb 06, 2024 30.24 30.95 28.01 28.47 7,402 -0.42(-1.45%)
Feb 05, 2024 31.15 31.15 28.66 28.89 1,930 -2.31(-7.40%)
Feb 02, 2024 30.70 32.02 30.70 31.20 1,700 +0.38(+1.23%)
Feb 01, 2024 30.83 31.67 30.18 30.82 2,032 -0.70(-2.22%)
Jan 31, 2024 32.57 33.00 31.47 31.52 1,659 -1.29(-3.93%)
Jan 30, 2024 32.47 32.96 31.81 32.81 1,058 +0.07(+0.21%)
Jan 29, 2024 31.50 32.74 31.50 32.74 4,051 +1.51(+4.84%)
Jan 26, 2024 30.30 31.35 30.30 31.23 670 +1.20(+4.00%)
Jan 25, 2024 31.34 31.41 30.03 30.03 1,166 -1.03(-3.32%)
Jan 24, 2024 31.75 31.75 31.06 31.06 1,000 -0.86(-2.69%)
Jan 23, 2024 32.10 32.10 31.08 31.92 1,561 -0.21(-0.65%)
Jan 22, 2024 31.00 32.13 30.99 32.13 3,500 +1.97(+6.53%)
Jan 19, 2024 29.74 30.81 29.74 30.16 2,900 +0.03(+0.10%)
Jan 18, 2024 29.86 30.66 29.86 30.13 1,500 +1.06(+3.65%)
Jan 17, 2024 28.50 29.07 28.48 29.07 1,056 +0.47(+1.64%)
Jan 16, 2024 29.07 29.07 28.41 28.60 3,327 -0.71(-2.42%)
Jan 15, 2024 29.51 29.51 29.31 29.31 2,459 -0.27(-0.91%)
Jan 12, 2024 29.78 31.20 29.30 29.58 9,699 +0.54(+1.86%)
Jan 11, 2024 29.73 29.81 29.00 29.04 2,300 -0.86(-2.88%)
Jan 10, 2024 31.30 31.30 28.75 29.90 3,455 +0.14(+0.47%)
Jan 09, 2024 31.50 31.58 29.76 29.76 5,595 -2.31(-7.20%)
Jan 08, 2024 31.60 32.07 31.59 32.07 3,150 +0.27(+0.85%)
Jan 05, 2024 31.50 32.59 31.35 31.80 4,971 -0.33(-1.03%)
Jan 04, 2024 33.22 34.19 31.15 32.13 15,315 +0.32(+1.01%)
Jan 03, 2024 33.67 33.81 31.76 31.81 8,521 -2.08(-6.14%)
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.