Tucows Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	18.68	18.68	18.68	18.34	-	-1.61%	1,265
Oct 28, 2025	18.66	18.85	18.55	18.64	18.64	-	15,211
Oct 27, 2025	18.92	19.07	18.64	18.64	18.64	-1.32%	13,634
Oct 24, 2025	18.75	18.90	18.63	18.89	18.89	0.64%	7,493
Oct 23, 2025	18.59	18.94	18.42	18.77	18.77	0.16%	9,701
Oct 22, 2025	18.39	18.74	18.20	18.74	18.74	1.68%	17,331
Oct 21, 2025	18.09	18.43	18.09	18.43	18.43	0.77%	13,213
Oct 20, 2025	18.44	18.44	18.10	18.29	18.29	0.77%	10,116
Oct 17, 2025	18.05	18.31	18.03	18.15	18.15	0.44%	12,013
Oct 16, 2025	18.51	18.67	18.05	18.07	18.07	-2.06%	19,629
Oct 15, 2025	18.47	18.59	18.45	18.45	18.45	0.54%	9,663
Oct 14, 2025	17.92	18.55	17.92	18.35	18.35	0.99%	11,343
Oct 13, 2025	18.38	18.52	18.11	18.17	18.17	-	15,222
Oct 10, 2025	18.87	18.89	18.11	18.17	18.17	-2.89%	13,294
Oct 9, 2025	18.83	19.10	18.71	18.71	18.71	-0.69%	9,095
Oct 8, 2025	18.56	18.95	18.56	18.84	18.84	3.57%	6,362
Oct 7, 2025	18.29	18.63	17.98	18.19	18.19	-0.71%	23,807
Oct 6, 2025	18.13	18.48	18.13	18.32	18.32	1.16%	9,340
Oct 3, 2025	17.95	18.16	17.86	18.11	18.11	0.67%	8,645
Oct 2, 2025	18.04	18.25	17.93	17.99	17.99	-1.85%	15,650
Oct 1, 2025	18.50	18.69	17.81	18.33	18.33	-1.21%	10,594
Sep 30, 2025	18.97	18.97	18.26	18.56	18.56	-0.88%	15,997
Sep 29, 2025	19.03	19.08	18.72	18.72	18.72	-1.68%	12,268
Sep 26, 2025	18.85	19.04	18.79	19.04	19.04	1.44%	9,248
Sep 25, 2025	18.97	19.09	18.53	18.77	18.77	-1.42%	6,884
Sep 24, 2025	18.86	19.21	18.86	19.04	19.04	0.21%	13,464
Sep 23, 2025	18.70	19.25	18.70	19.00	19.00	1.50%	20,023
Sep 22, 2025	18.80	19.06	18.72	18.72	18.72	-0.05%	37,026
Sep 19, 2025	18.78	19.25	18.48	18.73	18.73	-0.27%	98,320
Sep 18, 2025	18.39	19.05	18.01	18.78	18.78	2.12%	17,812
Sep 17, 2025	18.71	18.87	18.24	18.39	18.39	-1.08%	24,428
Sep 16, 2025	18.60	19.24	18.23	18.59	18.59	-0.05%	21,183
Sep 15, 2025	18.56	18.83	18.40	18.60	18.60	0.81%	17,525
Sep 12, 2025	18.70	19.13	18.40	18.45	18.45	0.71%	18,349
Sep 11, 2025	18.19	18.82	18.06	18.32	18.32	4.69%	16,752
Sep 10, 2025	17.34	17.52	17.34	17.50	17.50	-1.02%	9,996
Sep 9, 2025	17.48	18.15	17.14	17.68	17.68	1.73%	23,370
Sep 8, 2025	17.73	17.85	16.62	17.38	17.38	-2.52%	35,391
Sep 5, 2025	18.58	18.58	17.70	17.83	17.83	-0.83%	5,641
Sep 4, 2025	17.62	17.98	17.47	17.98	17.98	1.52%	6,881
Sep 3, 2025	17.77	18.22	17.57	17.71	17.71	-1.12%	11,645
Sep 2, 2025	17.98	18.40	17.90	17.91	17.91	-2.02%	11,419
Aug 29, 2025	18.49	18.49	18.27	18.28	18.28	-1.98%	10,446
Aug 28, 2025	18.95	18.95	18.65	18.65	18.65	-1.37%	6,955
Aug 27, 2025	18.83	18.98	18.66	18.91	18.91	0.42%	8,606
Aug 26, 2025	18.84	18.85	18.41	18.83	18.83	4.21%	13,519
Aug 25, 2025	18.88	19.03	18.03	18.07	18.07	-5.29%	12,127
Aug 22, 2025	18.54	19.25	18.54	19.08	19.08	2.97%	30,523
Aug 21, 2025	18.75	19.04	18.52	18.53	18.53	-2.47%	4,395
Aug 20, 2025	18.80	19.11	18.38	19.00	19.00	2.70%	17,691