Tucows Inc. (TSX:TC)
22.80
-1.14 (-4.76%)
Aug 1, 2025, 3:58 PM EDT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 23.00 | 23.16 | 22.79 | 22.80 | 22.80 | -4.76% | 1,819 |
Jul 31, 2025 | 25.50 | 25.50 | 23.94 | 23.94 | 23.94 | -6.88% | 1,600 |
Jul 30, 2025 | 26.30 | 26.30 | 25.71 | 25.71 | 25.71 | -3.02% | 8,213 |
Jul 29, 2025 | 27.40 | 27.40 | 26.51 | 26.51 | 26.51 | -3.42% | 5,643 |
Jul 28, 2025 | 27.47 | 27.52 | 27.45 | 27.45 | 27.45 | -2.45% | 340 |
Jul 25, 2025 | 28.75 | 28.75 | 28.14 | 28.14 | 28.14 | -2.12% | 1,316 |
Jul 24, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -2.08% | 108 |
Jul 23, 2025 | 29.40 | 29.40 | 29.36 | 29.36 | 29.36 | -1.31% | 1,000 |
Jul 22, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.37% | 410 |
Jul 21, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - | - |
Jul 18, 2025 | 30.17 | 30.17 | 29.64 | 29.64 | 29.64 | -2.37% | 308 |
Jul 17, 2025 | 30.97 | 30.98 | 30.36 | 30.36 | 30.36 | 1.20% | 3,425 |
Jul 16, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.60% | 700 |
Jul 15, 2025 | 30.48 | 30.48 | 29.82 | 29.82 | 29.82 | -1.13% | 200 |
Jul 14, 2025 | 30.99 | 31.21 | 30.13 | 30.16 | 30.16 | -2.58% | 1,600 |
Jul 11, 2025 | 31.00 | 32.00 | 30.84 | 30.96 | 30.96 | 0.95% | 2,521 |
Jul 10, 2025 | 29.25 | 30.83 | 29.25 | 30.67 | 30.67 | 5.07% | 3,624 |
Jul 9, 2025 | 28.91 | 29.19 | 28.91 | 29.19 | 29.19 | 0.62% | 900 |
Jul 8, 2025 | 28.06 | 29.15 | 28.06 | 29.01 | 29.01 | 3.42% | 4,418 |
Jul 7, 2025 | 27.80 | 28.07 | 27.78 | 28.05 | 28.05 | 2.71% | 3,800 |
Jul 4, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - | - |
Jul 3, 2025 | 27.89 | 27.89 | 27.31 | 27.31 | 27.31 | -2.32% | 700 |
Jul 2, 2025 | 26.75 | 27.99 | 26.75 | 27.96 | 27.96 | 3.94% | 3,538 |
Jun 30, 2025 | 27.15 | 27.15 | 26.42 | 26.90 | 26.90 | 1.24% | 1,000 |
Jun 27, 2025 | 26.64 | 26.64 | 26.50 | 26.57 | 26.57 | 0.76% | 500 |
Jun 26, 2025 | 27.01 | 27.01 | 26.37 | 26.37 | 26.37 | -2.33% | 1,200 |
Jun 25, 2025 | 27.80 | 27.80 | 27.00 | 27.00 | 27.00 | -2.32% | 2,000 |
Jun 24, 2025 | 27.53 | 27.64 | 27.50 | 27.64 | 27.64 | 0.51% | 1,400 |
Jun 23, 2025 | 27.59 | 27.59 | 27.50 | 27.50 | 27.50 | 0.40% | 700 |
Jun 20, 2025 | 27.73 | 27.73 | 27.00 | 27.39 | 27.39 | -0.51% | 7,000 |
Jun 19, 2025 | 27.25 | 27.53 | 27.25 | 27.53 | 27.53 | 1.29% | 700 |
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 |