Tucows Inc. (TSX:TC)
Canada
· Delayed Price · Currency is CAD 22.41
+0.04 (0.16%)
May 6, 2025, 5:09 PM EDT
Tucows Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 22.07 | 22.51 | 22.07 | 22.41 | 22.41 | 0.16% | 1,650 |
| May 5, 2025 | 22.01 | 22.40 | 22.00 | 22.37 | 22.37 | 0.58% | 3,300 |
| May 2, 2025 | 22.21 | 22.24 | 22.21 | 22.24 | 22.24 | 0.45% | 245 |
| May 1, 2025 | 22.32 | 22.32 | 22.14 | 22.14 | 22.14 | -2.17% | 501 |
| Apr 30, 2025 | 22.53 | 22.81 | 22.15 | 22.63 | 22.63 | -2.29% | 1,200 |
| Apr 29, 2025 | 22.87 | 23.16 | 22.87 | 23.16 | 23.16 | 2.34% | 222 |
| Apr 28, 2025 | 22.55 | 22.63 | 22.25 | 22.63 | 22.63 | -1.01% | 1,730 |
| Apr 25, 2025 | 22.86 | 22.86 | 22.67 | 22.86 | 22.86 | -2.68% | 1,300 |
| Apr 24, 2025 | 23.00 | 23.56 | 23.00 | 23.49 | 23.49 | 1.82% | 3,400 |
| Apr 23, 2025 | 23.18 | 23.50 | 23.01 | 23.07 | 23.07 | 2.53% | 2,300 |
| Apr 22, 2025 | 22.63 | 22.81 | 22.26 | 22.50 | 22.50 | 0.49% | 2,905 |
| Apr 21, 2025 | 23.49 | 23.49 | 21.81 | 22.39 | 22.39 | -1.88% | 2,100 |
| Apr 17, 2025 | 22.13 | 22.83 | 21.84 | 22.82 | 22.82 | 7.29% | 4,200 |
| Apr 16, 2025 | 22.37 | 22.37 | 21.27 | 21.27 | 21.27 | -5.38% | 4,500 |
| Apr 15, 2025 | 23.00 | 23.00 | 22.43 | 22.48 | 22.48 | -2.64% | 4,900 |
| Apr 14, 2025 | 22.14 | 23.10 | 22.14 | 23.09 | 23.09 | 4.81% | 3,820 |
| Apr 11, 2025 | 20.99 | 22.44 | 20.00 | 22.03 | 22.03 | 8.10% | 4,104 |
| Apr 10, 2025 | 21.22 | 21.22 | 19.63 | 20.38 | 20.38 | -4.72% | 2,430 |
| Apr 9, 2025 | 19.85 | 21.39 | 19.13 | 21.39 | 21.39 | 5.73% | 8,600 |
| Apr 8, 2025 | 22.24 | 22.25 | 20.15 | 20.23 | 20.23 | -8.05% | 6,500 |
| Apr 7, 2025 | 21.94 | 22.75 | 21.53 | 22.00 | 22.00 | -4.35% | 4,926 |
| Apr 4, 2025 | 22.80 | 23.20 | 22.65 | 23.00 | 23.00 | -0.39% | 5,800 |
| Apr 3, 2025 | 23.56 | 23.56 | 22.46 | 23.09 | 23.09 | -4.43% | 5,100 |
| Apr 2, 2025 | 25.74 | 25.74 | 24.16 | 24.16 | 24.16 | -0.41% | 1,200 |
| Apr 1, 2025 | 24.81 | 24.81 | 23.74 | 24.26 | 24.26 | -0.49% | 3,000 |
| Mar 31, 2025 | 24.44 | 24.44 | 24.38 | 24.38 | 24.38 | -0.57% | 511 |
| Mar 28, 2025 | 24.87 | 24.99 | 24.32 | 24.52 | 24.52 | 1.32% | 2,200 |
| Mar 27, 2025 | 24.58 | 24.77 | 23.95 | 24.20 | 24.20 | -1.55% | 2,900 |
| Mar 26, 2025 | 24.99 | 24.99 | 23.99 | 24.58 | 24.58 | -0.81% | 2,509 |
| Mar 25, 2025 | 25.81 | 25.81 | 24.68 | 24.78 | 24.78 | -4.98% | 2,400 |
| Mar 24, 2025 | 24.78 | 26.19 | 24.75 | 26.08 | 26.08 | 7.06% | 4,413 |
| Mar 21, 2025 | 24.52 | 24.74 | 24.35 | 24.36 | 24.36 | -0.57% | 1,300 |
| Mar 20, 2025 | 24.76 | 24.76 | 24.39 | 24.50 | 24.50 | 0.91% | 1,216 |
| Mar 19, 2025 | 24.11 | 24.93 | 23.57 | 24.28 | 24.28 | 1.46% | 1,704 |
| Mar 18, 2025 | 23.57 | 23.93 | 22.95 | 23.93 | 23.93 | 0.42% | 2,700 |
| Mar 17, 2025 | 24.87 | 24.87 | 23.60 | 23.83 | 23.83 | -4.18% | 4,200 |
| Mar 14, 2025 | 27.52 | 27.52 | 23.02 | 24.87 | 24.87 | -10.60% | 18,815 |
| Mar 13, 2025 | 28.71 | 29.06 | 27.65 | 27.82 | 27.82 | -1.97% | 2,000 |
| Mar 12, 2025 | 28.83 | 28.83 | 28.01 | 28.38 | 28.38 | -1.46% | 3,500 |
| Mar 11, 2025 | 28.88 | 29.76 | 28.51 | 28.80 | 28.80 | -0.79% | 5,700 |
| Mar 10, 2025 | 29.01 | 29.10 | 28.59 | 29.03 | 29.03 | 0.17% | 2,605 |
| Mar 7, 2025 | 28.55 | 29.38 | 28.54 | 28.98 | 28.98 | 1.86% | 3,314 |
| Mar 6, 2025 | 28.79 | 29.32 | 28.10 | 28.45 | 28.45 | -1.22% | 4,200 |
| Mar 5, 2025 | 28.11 | 28.80 | 28.11 | 28.80 | 28.80 | 1.69% | 2,830 |
| Mar 4, 2025 | 28.43 | 28.59 | 28.13 | 28.32 | 28.32 | -0.60% | 2,800 |
| Mar 3, 2025 | 28.81 | 29.23 | 28.47 | 28.49 | 28.49 | -1.45% | 2,923 |
| Feb 28, 2025 | 27.77 | 29.01 | 27.77 | 28.91 | 28.91 | 2.88% | 1,608 |
| Feb 27, 2025 | 28.18 | 28.73 | 28.10 | 28.10 | 28.10 | 0.54% | 1,408 |
| Feb 26, 2025 | 28.27 | 28.63 | 27.87 | 27.95 | 27.95 | -0.99% | 2,800 |
| Feb 25, 2025 | 28.11 | 28.25 | 27.41 | 28.23 | 28.23 | 0.71% | 3,338 |