Tucows Inc. (TSX:TC)
Canada · Delayed Price · Currency is CAD 26.40
-0.01 (-0.04%)
Oct 9, 2025, 3:59 PM EDT
Tucows Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.48 | 27.48 | 25.90 | 26.41 | 26.41 | 4.72% | 5,650 |
| Oct 7, 2025 | 25.69 | 26.01 | 25.14 | 25.22 | 25.22 | -2.17% | 8,101 |
| Oct 6, 2025 | 26.21 | 26.21 | 25.34 | 25.78 | 25.78 | 3.12% | 2,228 |
| Oct 3, 2025 | 25.17 | 25.39 | 25.00 | 25.00 | 25.00 | -1.26% | 1,636 |
| Oct 2, 2025 | 25.26 | 25.32 | 25.09 | 25.32 | 25.32 | -1.25% | 2,000 |
| Oct 1, 2025 | 26.70 | 26.70 | 24.79 | 25.64 | 25.64 | -0.31% | 2,800 |
| Sep 30, 2025 | 26.75 | 26.75 | 25.40 | 25.72 | 25.72 | -1.76% | 4,700 |
| Sep 29, 2025 | 26.61 | 26.64 | 26.18 | 26.18 | 26.18 | -1.62% | 4,245 |
| Sep 26, 2025 | 26.08 | 26.61 | 26.08 | 26.61 | 26.61 | 0.11% | 800 |
| Sep 25, 2025 | 26.59 | 26.59 | 25.77 | 26.58 | 26.58 | 0.68% | 3,200 |
| Sep 24, 2025 | 26.25 | 26.55 | 26.25 | 26.40 | 26.40 | 0.76% | 6,201 |
| Sep 23, 2025 | 26.61 | 26.75 | 26.10 | 26.20 | 26.20 | 0.77% | 2,220 |
| Sep 22, 2025 | 26.11 | 26.54 | 25.95 | 26.00 | 26.00 | -0.23% | 4,100 |
| Sep 19, 2025 | 26.01 | 26.11 | 25.51 | 26.06 | 26.06 | 0.23% | 2,502 |
| Sep 18, 2025 | 25.48 | 26.22 | 25.48 | 26.00 | 26.00 | 2.32% | 1,439 |
| Sep 17, 2025 | 26.00 | 26.40 | 25.15 | 25.41 | 25.41 | 0.04% | 4,200 |
| Sep 16, 2025 | 26.89 | 26.89 | 25.06 | 25.40 | 25.40 | -1.44% | 4,600 |
| Sep 15, 2025 | 26.01 | 26.49 | 25.50 | 25.77 | 25.77 | 0.98% | 6,042 |
| Sep 12, 2025 | 26.30 | 26.94 | 25.50 | 25.52 | 25.52 | -0.12% | 10,000 |
| Sep 11, 2025 | 26.30 | 26.30 | 25.00 | 25.55 | 25.55 | 5.71% | 10,400 |
| Sep 10, 2025 | 24.00 | 24.35 | 24.00 | 24.17 | 24.17 | -1.59% | 730 |
| Sep 9, 2025 | 25.06 | 25.06 | 23.74 | 24.56 | 24.56 | 0.57% | 3,310 |
| Sep 8, 2025 | 24.20 | 24.42 | 22.94 | 24.42 | 24.42 | -0.08% | 5,700 |
| Sep 5, 2025 | 25.75 | 25.75 | 24.44 | 24.44 | 24.44 | 1.58% | 1,600 |
| Sep 4, 2025 | 24.50 | 24.51 | 24.06 | 24.06 | 24.06 | -1.84% | 700 |
| Sep 3, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -2.04% | 200 |
| Sep 2, 2025 | 24.80 | 25.02 | 24.67 | 25.02 | 25.02 | -1.07% | 800 |
| Aug 29, 2025 | 25.60 | 25.60 | 25.25 | 25.29 | 25.29 | -1.21% | 409 |
| Aug 28, 2025 | 25.75 | 25.75 | 25.60 | 25.60 | 25.60 | -1.16% | 1,420 |
| Aug 27, 2025 | 25.79 | 25.90 | 25.79 | 25.90 | 25.90 | 1.57% | 709 |
| Aug 26, 2025 | 25.46 | 25.50 | 25.46 | 25.50 | 25.50 | 2.00% | 400 |
| Aug 25, 2025 | 26.30 | 26.32 | 25.00 | 25.00 | 25.00 | -5.12% | 2,700 |
| Aug 22, 2025 | 26.50 | 26.50 | 26.32 | 26.35 | 26.35 | 1.97% | 500 |
| Aug 21, 2025 | 25.89 | 26.00 | 25.75 | 25.84 | 25.84 | -1.71% | 800 |
| Aug 20, 2025 | 25.72 | 26.60 | 25.54 | 26.29 | 26.29 | 2.74% | 2,109 |
| Aug 19, 2025 | 25.70 | 25.70 | 25.59 | 25.59 | 25.59 | -1.58% | 225 |
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.88% | 200 |
| Aug 15, 2025 | 26.20 | 26.41 | 25.55 | 26.23 | 26.23 | -1.87% | 744 |
| Aug 14, 2025 | 28.35 | 28.35 | 26.73 | 26.73 | 26.73 | -6.90% | 2,000 |
| Aug 13, 2025 | 29.00 | 29.00 | 28.30 | 28.71 | 28.71 | 1.31% | 600 |
| Aug 12, 2025 | 27.30 | 28.34 | 27.00 | 28.34 | 28.34 | 2.68% | 1,300 |
| Aug 11, 2025 | 29.64 | 29.64 | 27.60 | 27.60 | 27.60 | 1.28% | 2,800 |
| Aug 8, 2025 | 25.54 | 28.00 | 25.54 | 27.25 | 27.25 | 12.65% | 2,300 |
| Aug 7, 2025 | 24.13 | 24.19 | 24.13 | 24.19 | 24.19 | -2.46% | 220 |
| Aug 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.08% | 300 |
| Aug 5, 2025 | 24.60 | 25.21 | 24.57 | 24.82 | 24.82 | 8.86% | 1,300 |
| 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 |