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 (%)
May 31, 2019 83.98 83.98 79.50 80.21 6,601 -2.11(-2.56%)
May 30, 2019 78.00 82.32 78.00 82.32 3,472 +2.84(+3.57%)
May 29, 2019 83.16 83.16 79.13 79.48 5,174 -4.41(-5.26%)
May 28, 2019 84.78 85.15 82.11 83.89 14,285 -1.33(-1.56%)
May 27, 2019 85.13 85.22 85.13 85.22 548 +1.03(+1.22%)
May 24, 2019 84.59 85.11 83.61 84.19 1,786 +1.44(+1.74%)
May 23, 2019 84.50 84.50 80.81 82.75 2,881 -1.49(-1.77%)
May 22, 2019 85.35 85.35 82.05 84.24 1,011 -0.67(-0.79%)
May 21, 2019 84.22 86.15 81.56 84.91 6,255 -1.15(-1.34%)
May 17, 2019 86.06 86.06 86.06 0 -1.69(-1.93%)
May 16, 2019 92.00 92.00 87.41 87.75 3,791 -2.33(-2.59%)
May 15, 2019 85.02 92.40 85.02 90.08 2,111 +4.00(+4.65%)
May 14, 2019 89.25 89.25 85.70 86.08 2,148 -3.69(-4.11%)
May 13, 2019 88.50 89.77 87.41 89.77 2,180 -0.03(-0.03%)
May 10, 2019 92.36 92.87 89.80 89.80 5,544 -3.07(-3.31%)
May 09, 2019 113.42 113.42 90.56 92.87 9,269 -22.47(-19.48%)
May 08, 2019 114.49 116.58 114.49 115.34 4,700 +0.68(+0.59%)
May 07, 2019 115.71 116.43 114.52 114.66 1,806 -2.55(-2.18%)
May 06, 2019 116.95 117.21 116.95 117.21 630 +0.56(+0.48%)
May 03, 2019 117.97 118.06 116.00 116.65 1,852 -0.07(-0.06%)
May 02, 2019 116.05 116.75 116.05 116.72 904 +1.09(+0.94%)
May 01, 2019 118.42 118.42 115.63 115.63 844 -2.09(-1.78%)
Apr 30, 2019 116.22 117.72 116.22 117.72 826 +1.49(+1.28%)
Apr 29, 2019 119.43 119.43 115.87 116.23 1,662 -1.56(-1.32%)
Apr 26, 2019 117.79 117.79 117.79 117.79 220 +0.24(+0.20%)
Apr 25, 2019 118.00 118.00 117.55 117.55 1,002 -1.12(-0.94%)
Apr 24, 2019 118.87 118.87 118.14 118.67 930 -0.52(-0.44%)
Apr 23, 2019 119.24 120.79 119.12 119.19 989 +0.94(+0.79%)
Apr 22, 2019 115.70 118.25 115.70 118.25 1,461 +2.60(+2.25%)
Apr 18, 2019 115.65 115.65 115.65 0 -0.42(-0.36%)
Apr 17, 2019 115.01 116.39 114.67 116.07 1,740 +0.40(+0.35%)
Apr 16, 2019 119.15 119.15 115.67 115.67 4,790 -3.51(-2.95%)
Apr 15, 2019 118.05 119.18 118.05 119.18 3,822 +1.11(+0.94%)
Apr 12, 2019 116.11 119.31 116.10 118.07 5,242 +2.40(+2.07%)
Apr 11, 2019 114.00 117.40 114.00 115.67 1,364 +2.35(+2.07%)
Apr 10, 2019 111.80 113.32 111.80 113.32 1,515 +1.36(+1.21%)
Apr 09, 2019 110.47 111.96 110.47 111.96 1,023 +3.97(+3.68%)
Apr 08, 2019 109.51 109.51 107.99 107.99 1,019 -2.22(-2.01%)
Apr 05, 2019 109.27 110.21 109.27 110.21 869 +3.67(+3.44%)
Apr 04, 2019 107.50 107.50 106.47 106.54 996 -1.25(-1.16%)
Apr 03, 2019 108.00 109.04 107.79 107.79 2,125 -0.49(-0.45%)
Apr 02, 2019 105.75 108.28 105.75 108.28 3,847 +2.29(+2.16%)
Apr 01, 2019 108.27 108.27 105.83 105.99 4,295 -0.81(-0.76%)
Mar 29, 2019 107.97 110.50 106.80 106.80 2,617 -1.97(-1.81%)
Mar 28, 2019 105.59 109.43 105.59 108.77 3,570 +3.27(+3.10%)
Mar 27, 2019 105.37 106.00 105.37 105.50 729 -0.11(-0.10%)
Mar 26, 2019 106.55 106.55 105.61 105.61 2,540 +0.41(+0.39%)
Mar 25, 2019 105.99 106.02 105.20 105.20 472 -1.02(-0.96%)
Mar 22, 2019 107.00 107.00 106.22 106.22 964 -2.02(-1.87%)
Mar 21, 2019 104.00 109.02 104.00 108.24 5,314 +2.67(+2.53%)
Mar 20, 2019 107.99 107.99 105.55 105.57 3,368 -1.54(-1.44%)
Mar 19, 2019 108.00 108.00 106.42 107.11 1,326 +0.38(+0.36%)
Mar 18, 2019 106.49 106.73 105.60 106.73 1,522 +0.99(+0.94%)
Mar 15, 2019 105.00 106.50 105.00 105.74 2,006 -0.13(-0.12%)
Mar 14, 2019 102.29 105.87 102.29 105.87 2,389 +3.54(+3.46%)
Mar 13, 2019 103.90 103.90 101.30 102.33 2,946 +0.74(+0.73%)
Mar 12, 2019 103.49 103.53 101.59 101.59 6,377 -2.55(-2.45%)
Mar 11, 2019 103.09 104.14 103.09 104.14 3,602 +1.10(+1.07%)
Mar 08, 2019 100.80 103.28 100.73 103.04 2,372 +1.57(+1.55%)
Mar 07, 2019 102.03 103.31 101.47 101.47 4,412 -1.03(-1.00%)
Mar 06, 2019 102.60 103.42 102.50 102.50 2,678 -0.29(-0.28%)
Mar 05, 2019 102.18 102.79 101.22 102.79 1,220 +2.76(+2.76%)
Mar 04, 2019 104.00 104.00 99.98 100.03 2,622 -3.96(-3.81%)
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