Tucows Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	9.17	10.15	9.13	9.97	9.97	9.68%	144,728
Aug 26, 2026	8.95	9.21	8.77	9.09	9.09	0.89%	60,533
Aug 25, 2026	9.29	9.48	8.97	9.01	9.01	-2.80%	80,126
Aug 24, 2026	9.24	9.47	9.10	9.27	9.27	0.32%	38,873
Aug 21, 2026	9.94	9.94	9.00	9.24	9.24	-6.48%	118,508
Aug 20, 2026	10.04	10.50	9.73	9.88	9.88	-3.42%	119,837
Aug 19, 2026	10.33	10.77	10.17	10.23	10.23	-	52,617
Aug 18, 2026	10.80	11.18	10.23	10.23	10.23	-5.10%	48,382
Aug 17, 2026	11.11	11.19	10.20	10.78	10.78	-4.01%	67,900
Aug 14, 2026	12.02	12.32	11.15	11.23	11.23	-6.26%	73,876
Aug 13, 2026	12.54	12.65	11.89	11.98	11.98	-4.16%	104,663
Aug 12, 2026	12.84	13.18	11.99	12.50	12.50	-2.27%	116,473
Aug 11, 2026	12.79	13.33	12.79	12.79	12.79	0.08%	52,730
Aug 10, 2026	15.49	15.49	12.69	12.78	12.78	-18.49%	73,622
Aug 7, 2026	14.33	15.75	13.83	15.68	15.68	11.44%	70,618
Aug 6, 2026	14.07	15.03	13.64	14.07	14.07	-0.35%	91,405
Aug 5, 2026	14.72	15.01	13.73	14.12	14.12	-2.89%	80,535
Aug 4, 2026	13.89	15.04	13.66	14.54	14.54	5.75%	86,369
Aug 3, 2026	14.94	15.43	13.06	13.75	13.75	-10.95%	206,758
Jul 31, 2026	11.10	16.09	11.10	15.44	15.44	59.18%	672,647
Jul 30, 2026	9.36	9.80	8.95	9.70	9.70	3.97%	70,086
Jul 29, 2026	9.10	9.66	9.07	9.33	9.33	2.75%	63,478
Jul 28, 2026	8.75	9.68	8.71	9.08	9.08	5.95%	97,820
Jul 27, 2026	8.84	9.05	8.52	8.57	8.57	-1.61%	150,274
Jul 24, 2026	9.01	9.04	8.46	8.71	8.71	-3.65%	121,493
Jul 23, 2026	9.20	9.59	8.92	9.04	9.04	-3.73%	139,492
Jul 22, 2026	9.76	9.88	9.31	9.39	9.39	-4.77%	123,160
Jul 21, 2026	10.16	10.36	9.79	9.86	9.86	-3.80%	64,015
Jul 20, 2026	10.41	10.46	10.10	10.25	10.25	0.29%	33,063
Jul 17, 2026	9.84	10.74	9.84	10.22	10.22	2.82%	108,782
Jul 16, 2026	10.55	10.90	9.72	9.94	9.94	-5.78%	100,218
Jul 15, 2026	10.48	10.95	10.48	10.55	10.55	0.76%	59,403
Jul 14, 2026	10.81	10.91	10.22	10.47	10.47	-3.50%	135,103
Jul 13, 2026	10.84	11.17	10.70	10.85	10.85	-0.37%	82,881
Jul 10, 2026	10.50	11.35	10.45	10.89	10.89	4.51%	90,412
Jul 9, 2026	10.63	11.05	9.51	10.42	10.42	-2.07%	90,958
Jul 8, 2026	12.33	12.33	10.52	10.64	10.64	-14.33%	41,154
Jul 7, 2026	12.90	13.26	12.31	12.42	12.42	-2.51%	52,878
Jul 6, 2026	13.29	13.45	12.72	12.74	12.74	-5.07%	32,170
Jul 2, 2026	13.69	13.69	13.10	13.42	13.42	-2.61%	33,162
Jul 1, 2026	13.47	13.88	13.46	13.78	13.78	2.30%	29,494
Jun 30, 2026	13.81	14.12	13.31	13.47	13.47	-2.95%	31,827
Jun 29, 2026	14.07	14.22	13.73	13.88	13.88	-0.43%	34,946
Jun 26, 2026	13.33	14.10	13.33	13.94	13.94	4.50%	160,773
Jun 25, 2026	13.66	13.67	13.11	13.34	13.34	-0.97%	16,190
Jun 24, 2026	13.55	14.03	13.46	13.47	13.47	-1.46%	25,949
Jun 23, 2026	13.23	13.73	13.23	13.67	13.67	4.19%	29,702
Jun 22, 2026	13.21	13.47	12.83	13.12	13.12	-1.58%	37,270
Jun 18, 2026	12.90	13.59	12.90	13.33	13.33	4.63%	44,548
Jun 17, 2026	13.00	13.15	12.68	12.74	12.74	-2.00%	31,048