Tucows Inc. (TSX: TC)
Canada
· Delayed Price · Currency is CAD
24.50
+0.70 (2.94%)
Jan 8, 2025, 3:59 PM EST
Tucows Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 8, 2025 | 23.75 | 24.50 | 23.71 | 24.50 | 24.50 | 2.94% | 2,506 |
Jan 7, 2025 | 23.21 | 23.80 | 22.89 | 23.80 | 23.80 | 1.36% | 5,000 |
Jan 6, 2025 | 23.50 | 23.94 | 23.15 | 23.48 | 23.48 | -1.14% | 4,300 |
Jan 3, 2025 | 24.20 | 24.43 | 23.75 | 23.75 | 23.75 | -3.57% | 2,200 |
Jan 2, 2025 | 24.99 | 25.66 | 24.63 | 24.63 | 24.63 | -0.85% | 2,500 |
Dec 31, 2024 | 24.00 | 25.00 | 23.35 | 24.84 | 24.84 | 6.02% | 9,800 |
Dec 30, 2024 | 22.40 | 23.65 | 22.39 | 23.43 | 23.43 | -0.04% | 3,400 |
Dec 27, 2024 | 25.24 | 25.24 | 22.95 | 23.44 | 23.44 | 3.21% | 2,100 |
Dec 24, 2024 | 22.65 | 22.71 | 22.65 | 22.71 | 22.71 | 0.49% | 200 |
Dec 23, 2024 | 22.23 | 22.60 | 21.88 | 22.60 | 22.60 | 1.57% | 2,215 |
Dec 20, 2024 | 22.00 | 22.50 | 21.92 | 22.25 | 22.25 | 0.23% | 2,200 |
Dec 19, 2024 | 22.76 | 22.76 | 22.00 | 22.20 | 22.20 | -2.59% | 9,847 |
Dec 18, 2024 | 24.18 | 24.18 | 22.78 | 22.79 | 22.79 | -5.08% | 2,000 |
Dec 17, 2024 | 24.13 | 24.29 | 23.87 | 24.01 | 24.01 | -0.87% | 4,410 |
Dec 16, 2024 | 23.00 | 24.24 | 23.00 | 24.22 | 24.22 | 2.50% | 1,400 |
Dec 13, 2024 | 23.48 | 23.63 | 22.45 | 23.63 | 23.63 | 3.41% | 7,900 |
Dec 12, 2024 | 25.20 | 25.20 | 22.63 | 22.85 | 22.85 | -10.46% | 7,900 |
Dec 11, 2024 | 25.93 | 25.93 | 25.00 | 25.52 | 25.52 | -3.00% | 3,600 |
Dec 10, 2024 | 25.70 | 26.35 | 25.36 | 26.31 | 26.31 | 2.10% | 2,000 |
Dec 9, 2024 | 24.11 | 26.19 | 24.11 | 25.77 | 25.77 | 0.16% | 2,735 |
Dec 6, 2024 | 26.13 | 26.13 | 25.60 | 25.73 | 25.73 | -0.12% | 2,700 |
Dec 5, 2024 | 25.92 | 26.17 | 25.68 | 25.76 | 25.76 | -1.34% | 2,109 |
Dec 4, 2024 | 24.02 | 26.96 | 24.00 | 26.11 | 26.11 | 8.12% | 10,309 |
Dec 3, 2024 | 24.21 | 24.68 | 23.87 | 24.15 | 24.15 | -3.05% | 6,800 |
Dec 2, 2024 | 24.82 | 25.21 | 24.82 | 24.91 | 24.91 | 0.36% | 1,700 |
Nov 29, 2024 | 24.49 | 24.82 | 24.49 | 24.82 | 24.82 | -2.13% | 700 |
Nov 28, 2024 | 24.87 | 25.36 | 24.87 | 25.36 | 25.36 | 4.62% | 200 |
Nov 27, 2024 | 25.00 | 25.15 | 24.24 | 24.24 | 24.24 | -2.73% | 2,504 |
Nov 26, 2024 | 23.03 | 25.00 | 22.86 | 24.92 | 24.92 | 6.91% | 7,600 |
Nov 25, 2024 | 22.74 | 23.32 | 22.50 | 23.31 | 23.31 | 3.00% | 4,700 |
Nov 22, 2024 | 22.74 | 22.75 | 22.50 | 22.63 | 22.63 | -0.53% | 6,300 |
Nov 21, 2024 | 22.25 | 22.75 | 21.92 | 22.75 | 22.75 | 2.16% | 4,800 |
Nov 20, 2024 | 22.56 | 22.56 | 22.27 | 22.27 | 22.27 | - | 1,847 |
Nov 19, 2024 | 22.05 | 22.51 | 22.05 | 22.27 | 22.27 | -1.42% | 2,200 |
Nov 18, 2024 | 22.60 | 22.82 | 22.28 | 22.59 | 22.59 | -0.04% | 7,400 |
Nov 15, 2024 | 22.22 | 22.60 | 21.70 | 22.60 | 22.60 | 1.94% | 6,500 |
Nov 14, 2024 | 21.97 | 22.52 | 21.25 | 22.17 | 22.17 | -1.16% | 5,500 |
Nov 13, 2024 | 22.12 | 23.27 | 21.60 | 22.43 | 22.43 | 1.17% | 6,000 |
Nov 12, 2024 | 25.50 | 25.50 | 22.13 | 22.17 | 22.17 | -5.98% | 8,800 |
Nov 11, 2024 | 22.65 | 24.00 | 22.65 | 23.58 | 23.58 | 3.60% | 3,200 |
Nov 8, 2024 | 23.94 | 23.94 | 22.00 | 22.76 | 22.76 | -5.83% | 15,800 |
Nov 7, 2024 | 24.63 | 24.68 | 23.71 | 24.17 | 24.17 | -2.15% | 5,348 |
Nov 6, 2024 | 27.21 | 27.21 | 24.53 | 24.70 | 24.70 | -1.08% | 5,514 |
Nov 5, 2024 | 25.16 | 25.35 | 24.77 | 24.97 | 24.97 | 1.34% | 2,600 |
Nov 4, 2024 | 25.03 | 25.03 | 24.64 | 24.64 | 24.64 | -2.57% | 1,044 |
Nov 1, 2024 | 25.80 | 26.10 | 25.17 | 25.29 | 25.29 | -2.54% | 2,220 |
Oct 31, 2024 | 27.01 | 27.88 | 25.95 | 25.95 | 25.95 | -6.39% | 2,200 |
Oct 30, 2024 | 27.47 | 27.72 | 27.47 | 27.72 | 27.72 | 2.17% | 408 |
Oct 29, 2024 | 27.14 | 27.14 | 27.00 | 27.13 | 27.13 | 0.22% | 800 |
Oct 28, 2024 | 27.29 | 27.70 | 27.00 | 27.07 | 27.07 | 0.89% | 2,730 |
Oct 25, 2024 | 27.11 | 27.22 | 26.73 | 26.83 | 26.83 | 1.51% | 1,300 |
Oct 24, 2024 | 26.60 | 26.60 | 26.04 | 26.43 | 26.43 | 2.64% | 1,500 |
Oct 23, 2024 | 26.35 | 26.35 | 25.75 | 25.75 | 25.75 | -4.56% | 1,824 |
Oct 22, 2024 | 26.64 | 27.17 | 26.64 | 26.98 | 26.98 | -0.07% | 1,300 |
Oct 21, 2024 | 27.00 | 27.51 | 26.62 | 27.00 | 27.00 | -0.37% | 2,600 |
Oct 18, 2024 | 27.16 | 27.52 | 27.10 | 27.10 | 27.10 | 1.04% | 2,100 |
Oct 17, 2024 | 25.47 | 27.15 | 25.20 | 26.82 | 26.82 | 5.09% | 1,700 |
Oct 16, 2024 | 26.01 | 26.10 | 25.52 | 25.52 | 25.52 | -1.92% | 1,915 |
Oct 15, 2024 | 25.76 | 27.14 | 25.76 | 26.02 | 26.02 | -2.95% | 1,600 |
Oct 11, 2024 | 26.25 | 26.89 | 26.00 | 26.81 | 26.81 | 3.16% | 4,300 |
Oct 10, 2024 | 25.86 | 26.00 | 24.89 | 25.99 | 25.99 | 0.43% | 8,627 |
Oct 9, 2024 | 26.59 | 26.65 | 25.88 | 25.88 | 25.88 | -2.23% | 2,620 |
Oct 8, 2024 | 26.15 | 26.52 | 25.78 | 26.47 | 26.47 | 1.69% | 2,400 |
Oct 7, 2024 | 27.00 | 27.00 | 26.03 | 26.03 | 26.03 | -2.98% | 1,600 |
Oct 4, 2024 | 27.00 | 27.07 | 26.61 | 26.83 | 26.83 | -0.07% | 1,845 |
Oct 3, 2024 | 26.80 | 26.85 | 26.80 | 26.85 | 26.85 | -0.56% | 209 |
Oct 2, 2024 | 26.50 | 27.02 | 26.50 | 27.00 | 27.00 | -0.74% | 2,500 |
Oct 1, 2024 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -3.17% | 1,400 |
Sep 30, 2024 | 28.56 | 28.56 | 28.05 | 28.09 | 28.09 | -1.09% | 3,106 |
Sep 27, 2024 | 28.75 | 29.23 | 28.30 | 28.40 | 28.40 | 0.53% | 4,516 |
Sep 26, 2024 | 27.71 | 28.34 | 27.64 | 28.25 | 28.25 | 2.80% | 3,026 |
Sep 25, 2024 | 26.90 | 27.58 | 26.75 | 27.48 | 27.48 | 0.81% | 1,907 |
Sep 24, 2024 | 28.00 | 28.52 | 27.17 | 27.26 | 27.26 | -4.38% | 4,436 |
Sep 23, 2024 | 29.44 | 29.44 | 28.38 | 28.51 | 28.51 | -3.62% | 3,200 |
Sep 20, 2024 | 30.00 | 30.15 | 29.00 | 29.58 | 29.58 | -0.94% | 11,100 |
Sep 19, 2024 | 31.18 | 31.18 | 29.51 | 29.86 | 29.86 | -3.27% | 7,900 |
Sep 18, 2024 | 30.38 | 31.29 | 29.73 | 30.87 | 30.87 | 1.11% | 8,734 |
Sep 17, 2024 | 31.07 | 31.24 | 30.45 | 30.53 | 30.53 | -2.21% | 3,416 |
Sep 16, 2024 | 31.48 | 31.90 | 30.85 | 31.22 | 31.22 | -2.56% | 901 |
Sep 13, 2024 | 30.93 | 32.05 | 30.92 | 32.04 | 32.04 | 3.35% | 3,248 |
Sep 12, 2024 | 30.90 | 31.27 | 30.66 | 31.00 | 31.00 | -0.64% | 4,700 |
Sep 11, 2024 | 31.34 | 31.34 | 30.59 | 31.20 | 31.20 | -2.86% | 1,800 |
Sep 10, 2024 | 29.60 | 32.55 | 29.58 | 32.12 | 32.12 | 8.55% | 8,008 |
Sep 9, 2024 | 28.62 | 29.59 | 28.62 | 29.59 | 29.59 | 6.32% | 43,700 |
Sep 6, 2024 | 27.91 | 28.20 | 27.73 | 27.83 | 27.83 | -3.67% | 3,009 |
Sep 5, 2024 | 29.74 | 29.74 | 28.38 | 28.89 | 28.89 | 1.90% | 3,600 |
Sep 4, 2024 | 27.00 | 29.19 | 27.00 | 28.35 | 28.35 | 3.24% | 3,400 |
Sep 3, 2024 | 28.50 | 28.50 | 27.16 | 27.46 | 27.46 | -4.98% | 4,918 |
Aug 30, 2024 | 29.15 | 29.15 | 28.71 | 28.90 | 28.90 | -1.73% | 2,400 |
Aug 29, 2024 | 29.98 | 29.99 | 29.28 | 29.41 | 29.41 | -0.27% | 3,908 |
Aug 28, 2024 | 29.35 | 29.49 | 28.99 | 29.49 | 29.49 | -0.27% | 1,114 |
Aug 27, 2024 | 31.28 | 31.28 | 29.57 | 29.57 | 29.57 | -7.59% | 4,903 |
Aug 26, 2024 | 30.05 | 32.00 | 30.05 | 32.00 | 32.00 | 5.58% | 5,416 |
Aug 23, 2024 | 28.23 | 30.42 | 28.23 | 30.31 | 30.31 | 7.29% | 3,500 |
Aug 22, 2024 | 29.00 | 29.69 | 28.25 | 28.25 | 28.25 | -2.75% | 800 |
Aug 21, 2024 | 28.79 | 29.05 | 28.75 | 29.05 | 29.05 | 1.18% | 708 |
Aug 20, 2024 | 29.06 | 29.06 | 28.50 | 28.71 | 28.71 | -5.28% | 2,108 |
Aug 19, 2024 | 28.40 | 30.31 | 27.67 | 30.31 | 30.31 | 6.73% | 3,720 |
Aug 16, 2024 | 29.66 | 29.66 | 27.88 | 28.40 | 28.40 | -3.34% | 5,700 |
Aug 15, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 3.27% | 108 |