Tucows Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.33	14.10	13.33	13.94	13.94	4.50%	160,769
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%	25,943
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%	37,206
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
Jun 16, 2026	13.51	13.51	12.89	13.00	13.00	-2.55%	25,831
Jun 15, 2026	13.33	13.65	13.15	13.34	13.34	-0.15%	22,878
Jun 12, 2026	13.19	13.65	13.15	13.36	13.36	0.91%	29,617
Jun 11, 2026	13.47	13.47	12.95	13.24	13.24	-1.71%	22,666
Jun 10, 2026	13.57	13.82	13.38	13.47	13.47	-0.52%	25,301
Jun 9, 2026	13.19	13.91	13.19	13.54	13.54	2.58%	23,694
Jun 8, 2026	13.41	13.80	13.04	13.20	13.20	-3.23%	38,506
Jun 5, 2026	13.65	14.02	13.01	13.64	13.64	-0.37%	34,316
Jun 4, 2026	13.54	14.17	13.45	13.69	13.69	2.93%	37,754
Jun 3, 2026	14.54	14.70	13.00	13.30	13.30	-9.28%	68,023
Jun 2, 2026	15.16	15.18	14.66	14.66	14.66	-3.30%	15,733
Jun 1, 2026	15.20	15.20	14.92	15.16	15.16	-	16,798
May 29, 2026	14.98	15.21	14.89	15.16	15.16	0.40%	15,016
May 28, 2026	15.16	15.24	14.73	15.10	15.10	0.60%	16,528
May 27, 2026	14.87	15.29	14.72	15.01	15.01	0.20%	19,660
May 26, 2026	15.15	15.16	14.47	14.98	14.98	-0.27%	27,584
May 22, 2026	15.19	15.19	14.96	15.02	15.02	-0.07%	15,994
May 21, 2026	15.02	15.18	14.71	15.03	15.03	0.13%	25,906
May 20, 2026	14.80	15.16	14.80	15.01	15.01	1.21%	21,521
May 19, 2026	15.00	15.28	14.70	14.83	14.83	-2.18%	31,297
May 18, 2026	14.86	15.20	14.86	15.16	15.16	3.55%	11,772
May 15, 2026	14.85	15.16	14.50	14.64	14.64	-3.37%	20,695
May 14, 2026	14.67	15.41	14.67	15.15	15.15	2.36%	24,549
May 13, 2026	14.83	15.28	14.63	14.80	14.80	0.14%	16,572
May 12, 2026	14.72	14.95	14.72	14.78	14.78	0.82%	13,207
May 11, 2026	15.13	15.16	14.39	14.66	14.66	-3.99%	22,519
May 8, 2026	15.73	17.20	14.87	15.27	15.27	-4.98%	21,994
May 7, 2026	15.20	16.38	15.03	16.07	16.07	6.71%	23,451
May 6, 2026	15.74	15.74	14.97	15.06	15.06	-2.14%	23,500
May 5, 2026	15.11	15.74	14.97	15.39	15.39	1.72%	21,388
May 4, 2026	15.70	16.23	15.02	15.13	15.13	-4.42%	29,471
May 1, 2026	15.77	16.30	15.65	15.83	15.83	0.64%	22,194
Apr 30, 2026	15.66	16.09	15.59	15.73	15.73	0.45%	19,541
Apr 29, 2026	16.14	16.24	15.63	15.66	15.66	-4.16%	18,617
Apr 28, 2026	16.39	16.53	16.23	16.34	16.34	-1.39%	16,977
Apr 27, 2026	16.77	16.84	16.36	16.57	16.57	-2.24%	21,252
Apr 24, 2026	16.29	17.10	16.29	16.95	16.95	3.16%	19,425
Apr 23, 2026	16.45	16.49	16.26	16.43	16.43	-2.14%	13,860
Apr 22, 2026	16.43	16.79	16.40	16.79	16.79	2.13%	21,445
Apr 21, 2026	17.31	17.83	16.18	16.44	16.44	-6.22%	48,719
Apr 20, 2026	18.13	18.20	17.32	17.53	17.53	-0.57%	22,699
Apr 17, 2026	17.17	18.08	17.03	17.63	17.63	3.95%	21,773
Apr 16, 2026	16.76	17.14	16.69	16.96	16.96	0.65%	23,626