Tucows Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.63	11.15	10.50	10.61	10.61	-0.56%	13,715
Oct 26, 2026	11.91	11.91	10.56	10.67	10.67	-10.93%	120,033
Oct 23, 2026	11.72	12.29	10.72	11.98	11.98	0.59%	207,790
Oct 22, 2026	10.01	11.91	10.01	11.91	11.91	25.50%	168,899
Oct 21, 2026	9.24	9.78	8.92	9.49	9.49	3.89%	259,616
Oct 20, 2026	9.32	9.66	9.00	9.14	9.14	-2.40%	71,697
Oct 19, 2026	10.07	10.34	9.31	9.36	9.36	-7.96%	80,681
Oct 16, 2026	10.47	10.58	9.96	10.17	10.17	-3.14%	86,607
Oct 15, 2026	9.60	10.50	9.44	10.50	10.50	9.49%	63,669
Oct 14, 2026	9.35	9.96	9.11	9.59	9.59	0.52%	54,692
Oct 13, 2026	8.52	9.80	8.52	9.54	9.54	12.50%	112,909
Oct 12, 2026	9.07	9.21	8.45	8.48	8.48	-7.22%	93,084
Oct 9, 2026	9.63	9.73	9.12	9.14	9.14	-5.38%	25,477
Oct 8, 2026	9.60	9.75	9.39	9.66	9.66	0.73%	44,830
Oct 7, 2026	9.41	9.65	9.20	9.59	9.59	2.13%	29,082
Oct 6, 2026	9.35	9.47	8.96	9.39	9.39	2.29%	37,151
Oct 5, 2026	9.39	9.40	8.79	9.18	9.18	-2.24%	78,889
Oct 2, 2026	9.55	9.59	9.33	9.39	9.39	-0.95%	36,476
Oct 1, 2026	9.54	9.77	9.18	9.48	9.48	0.32%	20,768
Sep 30, 2026	9.65	9.65	9.36	9.45	9.45	-1.97%	43,931
Sep 29, 2026	9.53	9.72	9.31	9.64	9.64	0.52%	43,868
Sep 28, 2026	9.78	9.96	9.58	9.59	9.59	-3.91%	57,968
Sep 25, 2026	10.12	10.27	9.76	9.98	9.98	-2.16%	80,102
Sep 24, 2026	10.47	10.74	10.11	10.20	10.20	-2.76%	55,083
Sep 23, 2026	10.53	10.82	10.32	10.49	10.49	-0.66%	62,704
Sep 22, 2026	10.54	10.86	10.17	10.56	10.56	1.83%	41,383
Sep 21, 2026	10.24	10.46	10.14	10.37	10.37	1.87%	27,923
Sep 18, 2026	10.14	10.26	9.82	10.18	10.18	0.10%	220,309
Sep 17, 2026	10.26	10.26	9.96	10.17	10.17	-0.39%	30,044
Sep 16, 2026	10.30	10.50	9.82	10.21	10.21	-0.97%	77,820
Sep 15, 2026	10.49	10.50	10.25	10.31	10.31	-1.43%	74,680
Sep 14, 2026	10.79	10.93	10.31	10.46	10.46	-3.24%	55,523
Sep 11, 2026	11.01	11.03	10.71	10.81	10.81	-0.87%	37,315
Sep 10, 2026	11.01	11.01	10.47	10.91	10.91	1.07%	48,084
Sep 9, 2026	10.63	11.05	9.88	10.79	10.79	0.84%	56,529
Sep 8, 2026	10.63	10.75	10.44	10.70	10.70	-0.28%	45,852
Sep 4, 2026	10.76	10.95	10.61	10.73	10.73	-0.46%	24,996
Sep 3, 2026	10.77	11.00	10.50	10.78	10.78	1.22%	79,163
Sep 2, 2026	10.52	11.09	10.39	10.65	10.65	1.24%	104,815
Sep 1, 2026	10.54	11.00	10.28	10.52	10.52	-0.57%	138,962
Aug 31, 2026	10.12	10.74	10.12	10.58	10.58	4.55%	81,293
Aug 28, 2026	10.06	10.68	9.94	10.12	10.12	1.50%	86,089
Aug 27, 2026	9.17	10.15	9.13	9.97	9.97	9.68%	144,748
Aug 26, 2026	8.95	9.21	8.77	9.09	9.09	0.89%	60,534
Aug 25, 2026	9.29	9.48	8.97	9.01	9.01	-2.80%	80,130
Aug 24, 2026	9.24	9.47	9.10	9.27	9.27	0.32%	38,891
Aug 21, 2026	9.94	9.94	9.00	9.24	9.24	-6.48%	118,539
Aug 20, 2026	10.04	10.50	9.73	9.88	9.88	-3.42%	119,838
Aug 19, 2026	10.33	10.77	10.17	10.23	10.23	-	52,643
Aug 18, 2026	10.80	11.18	10.23	10.23	10.23	-5.10%	48,562