Financial News

Tucows Inc Cl A (TSX: TC )

25.95 -1.77 (-6.39%)
Streaming Delayed Price Updated: 3:48 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 31.17 32.47 31.10 31.55 30,301 -0.15(-0.47%)
Feb 27, 2023 33.41 33.41 31.43 31.70 28,884 -1.37(-4.14%)
Feb 24, 2023 34.09 34.13 32.25 33.07 37,782 -0.79(-2.33%)
Feb 23, 2023 35.43 36.22 33.86 33.86 74,640 -0.78(-2.25%)
Feb 22, 2023 40.08 40.25 34.59 34.64 81,495 -5.34(-13.36%)
Feb 21, 2023 40.44 40.71 39.19 39.98 43,409 -0.83(-2.03%)
Feb 17, 2023 40.81 0 -4.06(-9.05%)
Feb 16, 2023 47.46 47.93 44.63 44.87 52,481 -3.38(-7.01%)
Feb 15, 2023 44.89 48.46 44.89 48.25 34,765 +3.05(+6.75%)
Feb 14, 2023 44.64 46.05 44.07 45.20 26,355 +0.04(+0.09%)
Feb 13, 2023 45.08 46.48 44.40 45.16 47,373 +0.52(+1.16%)
Feb 10, 2023 44.27 44.74 42.29 44.64 72,425 +0.57(+1.29%)
Feb 09, 2023 46.39 47.32 44.07 44.07 14,763 -1.16(-2.56%)
Feb 08, 2023 44.44 45.50 44.01 45.23 19,404 +0.10(+0.22%)
Feb 07, 2023 45.44 46.16 44.29 45.13 53,076 -0.93(-2.02%)
Feb 06, 2023 48.30 49.56 45.90 46.06 52,337 -2.71(-5.56%)
Feb 03, 2023 45.23 49.04 45.23 48.77 83,864 +2.90(+6.32%)
Feb 02, 2023 44.59 47.86 44.59 45.87 61,554 +1.34(+3.01%)
Feb 01, 2023 43.86 44.58 43.29 44.53 21,637 +0.43(+0.98%)
Jan 31, 2023 43.20 45.48 43.20 44.10 67,783 +0.56(+1.29%)
Jan 30, 2023 43.00 44.49 41.75 43.54 115,596 -0.70(-1.58%)
Jan 27, 2023 45.00 45.43 43.33 44.24 158,395 -0.79(-1.75%)
Jan 26, 2023 46.40 46.40 44.75 45.03 50,221 -1.24(-2.68%)
Jan 25, 2023 46.94 47.30 46.19 46.27 36,353 -1.40(-2.94%)
Jan 24, 2023 48.07 49.21 47.46 47.67 36,269 -0.76(-1.57%)
Jan 23, 2023 46.85 48.43 46.85 48.43 23,797 +1.61(+3.44%)
Jan 20, 2023 46.65 48.00 46.33 46.82 25,176 +0.29(+0.62%)
Jan 19, 2023 44.89 46.95 44.48 46.53 65,837 +1.06(+2.33%)
Jan 18, 2023 45.99 46.01 44.77 45.47 14,974 +0.47(+1.04%)
Jan 17, 2023 46.01 47.19 44.61 45.00 21,110 -2.20(-4.66%)
Jan 16, 2023 46.00 48.23 46.00 47.20 6,002 +1.20(+2.61%)
Jan 13, 2023 43.67 46.01 43.67 46.00 28,950 +2.74(+6.33%)
Jan 12, 2023 43.73 44.12 41.55 43.26 35,529 -0.47(-1.07%)
Jan 11, 2023 45.60 46.13 43.05 43.73 47,671 -1.77(-3.89%)
Jan 10, 2023 49.49 50.20 45.49 45.50 149,053 -4.15(-8.36%)
Jan 09, 2023 44.57 51.00 44.57 49.65 201,511 +5.39(+12.18%)
Jan 06, 2023 43.76 45.20 42.93 44.26 195,549 +0.56(+1.28%)
Jan 05, 2023 46.34 46.81 43.63 43.70 102,462 -2.48(-5.37%)
Jan 04, 2023 45.00 46.90 45.00 46.18 101,214 +0.60(+1.32%)
Jan 03, 2023 45.66 46.95 44.70 45.58 40,930 -0.45(-0.98%)
Dec 30, 2022 46.03 0 +0.37(+0.81%)
Dec 29, 2022 43.61 45.84 43.61 45.66 28,286 +2.52(+5.84%)
Dec 28, 2022 43.57 43.67 42.80 43.14 25,274 -0.91(-2.07%)
Dec 23, 2022 44.05 0 +0.18(+0.41%)
Dec 22, 2022 42.87 43.90 42.71 43.87 33,789 +0.46(+1.06%)
Dec 21, 2022 43.69 45.10 43.28 43.41 12,297 +0.15(+0.35%)
Dec 20, 2022 43.00 44.10 42.83 43.26 9,863 +0.66(+1.55%)
Dec 19, 2022 42.50 42.61 40.46 42.60 15,894 -0.02(-0.05%)
Dec 16, 2022 42.31 43.81 42.22 42.62 7,296 -0.08(-0.19%)
Dec 15, 2022 42.76 43.57 42.68 42.70 13,160 -0.87(-2.00%)
Dec 14, 2022 44.68 44.71 43.15 43.57 14,542 -0.70(-1.58%)
Dec 13, 2022 47.38 47.38 44.01 44.27 45,556 -1.15(-2.53%)
Dec 12, 2022 43.61 45.42 43.06 45.42 39,347 +1.92(+4.41%)
Dec 09, 2022 43.00 43.75 41.94 43.50 9,326 +0.50(+1.16%)
Dec 08, 2022 41.36 43.76 41.36 43.00 45,941 +1.43(+3.44%)
Dec 07, 2022 41.14 41.73 40.61 41.57 55,134 +0.42(+1.02%)
Dec 06, 2022 41.16 41.58 40.40 41.15 57,006 -0.77(-1.84%)
Dec 05, 2022 42.25 43.65 41.64 41.92 30,760 -0.38(-0.90%)
Dec 02, 2022 41.74 42.43 41.64 42.30 32,815 +0.55(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback