Tucows Inc. (TSX: TC)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202523.7524.5023.7124.5024.502.94%2,506
Jan 7, 202523.2123.8022.8923.8023.801.36%5,000
Jan 6, 202523.5023.9423.1523.4823.48-1.14%4,300
Jan 3, 202524.2024.4323.7523.7523.75-3.57%2,200
Jan 2, 202524.9925.6624.6324.6324.63-0.85%2,500
Dec 31, 202424.0025.0023.3524.8424.846.02%9,800
Dec 30, 202422.4023.6522.3923.4323.43-0.04%3,400
Dec 27, 202425.2425.2422.9523.4423.443.21%2,100
Dec 24, 202422.6522.7122.6522.7122.710.49%200
Dec 23, 202422.2322.6021.8822.6022.601.57%2,215
Dec 20, 202422.0022.5021.9222.2522.250.23%2,200
Dec 19, 202422.7622.7622.0022.2022.20-2.59%9,847
Dec 18, 202424.1824.1822.7822.7922.79-5.08%2,000
Dec 17, 202424.1324.2923.8724.0124.01-0.87%4,410
Dec 16, 202423.0024.2423.0024.2224.222.50%1,400
Dec 13, 202423.4823.6322.4523.6323.633.41%7,900
Dec 12, 202425.2025.2022.6322.8522.85-10.46%7,900
Dec 11, 202425.9325.9325.0025.5225.52-3.00%3,600
Dec 10, 202425.7026.3525.3626.3126.312.10%2,000
Dec 9, 202424.1126.1924.1125.7725.770.16%2,735
Dec 6, 202426.1326.1325.6025.7325.73-0.12%2,700
Dec 5, 202425.9226.1725.6825.7625.76-1.34%2,109
Dec 4, 202424.0226.9624.0026.1126.118.12%10,309
Dec 3, 202424.2124.6823.8724.1524.15-3.05%6,800
Dec 2, 202424.8225.2124.8224.9124.910.36%1,700
Nov 29, 202424.4924.8224.4924.8224.82-2.13%700
Nov 28, 202424.8725.3624.8725.3625.364.62%200
Nov 27, 202425.0025.1524.2424.2424.24-2.73%2,504
Nov 26, 202423.0325.0022.8624.9224.926.91%7,600
Nov 25, 202422.7423.3222.5023.3123.313.00%4,700
Nov 22, 202422.7422.7522.5022.6322.63-0.53%6,300
Nov 21, 202422.2522.7521.9222.7522.752.16%4,800
Nov 20, 202422.5622.5622.2722.2722.27-1,847
Nov 19, 202422.0522.5122.0522.2722.27-1.42%2,200
Nov 18, 202422.6022.8222.2822.5922.59-0.04%7,400
Nov 15, 202422.2222.6021.7022.6022.601.94%6,500
Nov 14, 202421.9722.5221.2522.1722.17-1.16%5,500
Nov 13, 202422.1223.2721.6022.4322.431.17%6,000
Nov 12, 202425.5025.5022.1322.1722.17-5.98%8,800
Nov 11, 202422.6524.0022.6523.5823.583.60%3,200
Nov 8, 202423.9423.9422.0022.7622.76-5.83%15,800
Nov 7, 202424.6324.6823.7124.1724.17-2.15%5,348
Nov 6, 202427.2127.2124.5324.7024.70-1.08%5,514
Nov 5, 202425.1625.3524.7724.9724.971.34%2,600
Nov 4, 202425.0325.0324.6424.6424.64-2.57%1,044
Nov 1, 202425.8026.1025.1725.2925.29-2.54%2,220
Oct 31, 202427.0127.8825.9525.9525.95-6.39%2,200
Oct 30, 202427.4727.7227.4727.7227.722.17%408
Oct 29, 202427.1427.1427.0027.1327.130.22%800
Oct 28, 202427.2927.7027.0027.0727.070.89%2,730
Oct 25, 202427.1127.2226.7326.8326.831.51%1,300
Oct 24, 202426.6026.6026.0426.4326.432.64%1,500
Oct 23, 202426.3526.3525.7525.7525.75-4.56%1,824
Oct 22, 202426.6427.1726.6426.9826.98-0.07%1,300
Oct 21, 202427.0027.5126.6227.0027.00-0.37%2,600
Oct 18, 202427.1627.5227.1027.1027.101.04%2,100
Oct 17, 202425.4727.1525.2026.8226.825.09%1,700
Oct 16, 202426.0126.1025.5225.5225.52-1.92%1,915
Oct 15, 202425.7627.1425.7626.0226.02-2.95%1,600
Oct 11, 202426.2526.8926.0026.8126.813.16%4,300
Oct 10, 202425.8626.0024.8925.9925.990.43%8,627
Oct 9, 202426.5926.6525.8825.8825.88-2.23%2,620
Oct 8, 202426.1526.5225.7826.4726.471.69%2,400
Oct 7, 202427.0027.0026.0326.0326.03-2.98%1,600
Oct 4, 202427.0027.0726.6126.8326.83-0.07%1,845
Oct 3, 202426.8026.8526.8026.8526.85-0.56%209
Oct 2, 202426.5027.0226.5027.0027.00-0.74%2,500
Oct 1, 202428.0028.0027.2027.2027.20-3.17%1,400
Sep 30, 202428.5628.5628.0528.0928.09-1.09%3,106
Sep 27, 202428.7529.2328.3028.4028.400.53%4,516
Sep 26, 202427.7128.3427.6428.2528.252.80%3,026
Sep 25, 202426.9027.5826.7527.4827.480.81%1,907
Sep 24, 202428.0028.5227.1727.2627.26-4.38%4,436
Sep 23, 202429.4429.4428.3828.5128.51-3.62%3,200
Sep 20, 202430.0030.1529.0029.5829.58-0.94%11,100
Sep 19, 202431.1831.1829.5129.8629.86-3.27%7,900
Sep 18, 202430.3831.2929.7330.8730.871.11%8,734
Sep 17, 202431.0731.2430.4530.5330.53-2.21%3,416
Sep 16, 202431.4831.9030.8531.2231.22-2.56%901
Sep 13, 202430.9332.0530.9232.0432.043.35%3,248
Sep 12, 202430.9031.2730.6631.0031.00-0.64%4,700
Sep 11, 202431.3431.3430.5931.2031.20-2.86%1,800
Sep 10, 202429.6032.5529.5832.1232.128.55%8,008
Sep 9, 202428.6229.5928.6229.5929.596.32%43,700
Sep 6, 202427.9128.2027.7327.8327.83-3.67%3,009
Sep 5, 202429.7429.7428.3828.8928.891.90%3,600
Sep 4, 202427.0029.1927.0028.3528.353.24%3,400
Sep 3, 202428.5028.5027.1627.4627.46-4.98%4,918
Aug 30, 202429.1529.1528.7128.9028.90-1.73%2,400
Aug 29, 202429.9829.9929.2829.4129.41-0.27%3,908
Aug 28, 202429.3529.4928.9929.4929.49-0.27%1,114
Aug 27, 202431.2831.2829.5729.5729.57-7.59%4,903
Aug 26, 202430.0532.0030.0532.0032.005.58%5,416
Aug 23, 202428.2330.4228.2330.3130.317.29%3,500
Aug 22, 202429.0029.6928.2528.2528.25-2.75%800
Aug 21, 202428.7929.0528.7529.0529.051.18%708
Aug 20, 202429.0629.0628.5028.7128.71-5.28%2,108
Aug 19, 202428.4030.3127.6730.3130.316.73%3,720
Aug 16, 202429.6629.6627.8828.4028.40-3.34%5,700
Aug 15, 202429.3829.3829.3829.3829.383.27%108