Tucows Inc. (TSX:TC)
Canada
· Delayed Price · Currency is CAD 27.53
+0.35 (1.29%)
Jun 19, 2025, 2:21 PM EDT
Tucows Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 27.19 | 27.36 | 27.18 | 27.18 | 27.18 | -0.62% | 400 |
| Jun 17, 2025 | 27.46 | 29.51 | 26.98 | 27.35 | 27.35 | 0.40% | 22,800 |
| Jun 16, 2025 | 27.61 | 27.61 | 27.24 | 27.24 | 27.24 | - | 500 |
| Jun 13, 2025 | 27.08 | 27.24 | 27.00 | 27.24 | 27.24 | 0.52% | 1,300 |
| Jun 12, 2025 | 27.20 | 27.20 | 27.07 | 27.10 | 27.10 | -0.91% | 640 |
| Jun 11, 2025 | 27.60 | 27.60 | 27.32 | 27.35 | 27.35 | -1.51% | 1,200 |
| Jun 10, 2025 | 26.83 | 28.20 | 26.83 | 27.77 | 27.77 | 5.07% | 1,500 |
| Jun 9, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.38% | 132 |
| Jun 6, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.93% | 100 |
| Jun 5, 2025 | 26.00 | 27.11 | 25.90 | 26.78 | 26.78 | 2.02% | 4,520 |
| Jun 4, 2025 | 26.51 | 26.62 | 26.25 | 26.25 | 26.25 | -1.13% | 2,100 |
| Jun 3, 2025 | 27.12 | 27.12 | 26.55 | 26.55 | 26.55 | -2.50% | 900 |
| Jun 2, 2025 | 26.88 | 27.23 | 26.59 | 27.23 | 27.23 | 1.60% | 800 |
| May 30, 2025 | 27.49 | 27.49 | 26.59 | 26.80 | 26.80 | 1.17% | 805 |
| May 29, 2025 | 26.39 | 26.49 | 26.39 | 26.49 | 26.49 | -0.11% | 300 |
| May 28, 2025 | 27.17 | 27.17 | 26.28 | 26.52 | 26.52 | -3.35% | 900 |
| May 27, 2025 | 26.35 | 27.44 | 26.35 | 27.44 | 27.44 | 7.19% | 609 |
| May 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| May 23, 2025 | 25.01 | 25.60 | 25.00 | 25.60 | 25.60 | -1.31% | 512 |
| May 22, 2025 | 25.65 | 25.94 | 25.65 | 25.94 | 25.94 | -0.69% | 509 |
| May 21, 2025 | 26.75 | 27.00 | 25.85 | 26.12 | 26.12 | -1.43% | 1,501 |
| May 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.29% | 400 |
| May 16, 2025 | 24.08 | 27.12 | 24.08 | 27.12 | 27.12 | 6.90% | 1,500 |
| May 15, 2025 | 24.25 | 25.64 | 24.25 | 25.37 | 25.37 | 4.62% | 6,600 |
| May 14, 2025 | 24.24 | 24.25 | 24.24 | 24.25 | 24.25 | 1.04% | 625 |
| May 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.03% | 825 |
| May 12, 2025 | 24.48 | 24.48 | 23.51 | 24.25 | 24.25 | 1.13% | 940 |
| May 9, 2025 | 24.31 | 24.59 | 23.40 | 23.98 | 23.98 | -1.52% | 6,700 |
| May 8, 2025 | 22.79 | 24.72 | 22.79 | 24.35 | 24.35 | 7.08% | 8,402 |
| May 7, 2025 | 22.65 | 22.74 | 22.65 | 22.74 | 22.74 | 1.47% | 400 |
| May 6, 2025 | 22.07 | 22.51 | 22.07 | 22.41 | 22.41 | 0.18% | 1,700 |
| 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 |