Tucows Inc. (TSX:TC)
Canada
· Delayed Price · Currency is CAD 24.52
+0.32 (1.32%)
Mar 28, 2025, 3:59 PM EST
Tucows Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.87 | 24.99 | 24.32 | 24.52 | 24.52 | 1.32% | 2,155 |
| 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 |
| Feb 24, 2025 | 26.69 | 28.11 | 26.69 | 28.03 | 28.03 | 2.94% | 2,909 |
| Feb 21, 2025 | 27.70 | 27.81 | 26.71 | 27.23 | 27.23 | -1.59% | 2,328 |
| Feb 20, 2025 | 27.80 | 28.19 | 27.10 | 27.67 | 27.67 | -1.88% | 3,500 |
| Feb 19, 2025 | 27.35 | 28.20 | 27.35 | 28.20 | 28.20 | 3.22% | 5,200 |
| Feb 18, 2025 | 27.14 | 28.43 | 27.13 | 27.32 | 27.32 | 0.77% | 6,803 |
| Feb 14, 2025 | 21.36 | 28.66 | 21.36 | 27.11 | 27.11 | 26.50% | 43,600 |
| Feb 13, 2025 | 21.37 | 21.43 | 20.93 | 21.43 | 21.43 | -0.09% | 402 |
| Feb 12, 2025 | 21.28 | 21.56 | 21.23 | 21.45 | 21.45 | -2.19% | 511 |
| Feb 11, 2025 | 21.36 | 21.93 | 21.36 | 21.93 | 21.93 | 1.86% | 213 |
| Feb 10, 2025 | 21.95 | 21.96 | 21.15 | 21.53 | 21.53 | 2.18% | 7,500 |
| Feb 7, 2025 | 21.84 | 22.00 | 21.05 | 21.07 | 21.07 | -6.69% | 4,331 |
| Feb 6, 2025 | 22.07 | 22.65 | 22.00 | 22.58 | 22.58 | 0.18% | 3,900 |
| Feb 5, 2025 | 22.27 | 22.74 | 22.27 | 22.54 | 22.54 | 1.21% | 1,540 |
| Feb 4, 2025 | 22.15 | 22.50 | 22.15 | 22.27 | 22.27 | 0.13% | 3,340 |
| Feb 3, 2025 | 21.60 | 22.35 | 21.50 | 22.24 | 22.24 | 0.09% | 4,900 |
| Jan 31, 2025 | 22.26 | 22.26 | 21.52 | 22.22 | 22.22 | -3.89% | 3,726 |
| Jan 30, 2025 | 23.42 | 23.50 | 22.12 | 23.12 | 23.12 | -0.69% | 6,922 |
| Jan 29, 2025 | 23.50 | 23.80 | 23.20 | 23.28 | 23.28 | -1.56% | 6,333 |
| Jan 28, 2025 | 23.70 | 23.74 | 23.65 | 23.65 | 23.65 | 0.85% | 1,500 |
| Jan 27, 2025 | 23.76 | 24.61 | 23.22 | 23.45 | 23.45 | -4.48% | 10,600 |
| Jan 24, 2025 | 23.73 | 24.55 | 23.73 | 24.55 | 24.55 | 3.59% | 3,400 |
| Jan 23, 2025 | 23.48 | 23.85 | 23.48 | 23.70 | 23.70 | -0.25% | 3,300 |
| Jan 22, 2025 | 23.25 | 23.85 | 23.25 | 23.76 | 23.76 | 1.06% | 4,000 |
| Jan 21, 2025 | 23.47 | 23.51 | 23.47 | 23.51 | 23.51 | 0.69% | 200 |
| Jan 20, 2025 | 23.99 | 23.99 | 23.35 | 23.35 | 23.35 | -0.30% | 700 |
| Jan 17, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.90% | 100 |