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 (%)
Aug 31, 2023 32.08 32.89 31.75 32.13 48,271 -0.04(-0.12%)
Aug 30, 2023 32.26 32.77 31.96 32.17 17,206 -0.22(-0.68%)
Aug 29, 2023 31.86 32.39 31.03 32.39 35,382 +1.53(+4.96%)
Aug 28, 2023 30.91 30.93 30.03 30.86 10,113 -0.18(-0.58%)
Aug 25, 2023 33.19 33.63 30.72 31.04 102,864 -2.23(-6.70%)
Aug 24, 2023 31.10 33.39 30.73 33.27 19,309 +2.09(+6.70%)
Aug 23, 2023 29.10 31.18 29.00 31.18 29,468 +2.11(+7.26%)
Aug 22, 2023 28.45 29.49 28.20 29.07 10,838 +0.85(+3.01%)
Aug 21, 2023 27.25 28.22 26.70 28.22 11,104 +0.82(+2.99%)
Aug 18, 2023 26.23 27.56 26.23 27.40 14,727 +1.03(+3.91%)
Aug 17, 2023 29.00 29.01 25.61 26.37 29,584 -2.77(-9.51%)
Aug 16, 2023 28.00 29.45 27.86 29.14 11,297 +1.04(+3.70%)
Aug 15, 2023 28.37 28.39 27.75 28.10 8,285 -0.07(-0.25%)
Aug 14, 2023 27.27 28.17 27.18 28.17 7,766 +0.59(+2.14%)
Aug 11, 2023 27.06 28.00 27.06 27.58 7,013 -0.22(-0.79%)
Aug 10, 2023 28.28 28.28 27.01 27.80 13,185 +0.34(+1.24%)
Aug 09, 2023 27.73 28.46 27.46 27.46 25,896 -0.84(-2.97%)
Aug 08, 2023 31.46 31.46 28.28 28.30 25,404 -4.18(-12.87%)
Aug 04, 2023 32.48 0 -2.80(-7.94%)
Aug 03, 2023 35.10 35.72 34.08 35.28 17,611 -0.45(-1.26%)
Aug 02, 2023 39.69 39.69 35.14 35.73 23,122 -4.92(-12.10%)
Aug 01, 2023 40.01 42.00 40.01 40.65 20,254 -0.01(-0.02%)
Jul 31, 2023 38.56 41.00 38.50 40.66 9,285 +2.17(+5.64%)
Jul 28, 2023 38.40 39.05 37.41 38.49 4,928 +0.55(+1.45%)
Jul 27, 2023 37.76 39.01 37.72 37.94 12,626 +0.20(+0.53%)
Jul 26, 2023 37.60 38.74 37.60 37.74 6,824 +0.55(+1.48%)
Jul 25, 2023 37.55 37.62 36.78 37.19 9,422 -0.17(-0.46%)
Jul 24, 2023 36.08 37.75 35.76 37.36 24,628 +0.57(+1.55%)
Jul 21, 2023 37.32 37.34 36.18 36.79 5,677 -0.53(-1.42%)
Jul 20, 2023 40.00 40.00 36.40 37.32 7,901 -2.25(-5.69%)
Jul 19, 2023 39.50 40.39 39.47 39.57 3,944 +0.26(+0.66%)
Jul 18, 2023 39.93 40.14 39.03 39.31 3,634 -0.58(-1.45%)
Jul 17, 2023 39.20 40.50 39.20 39.89 6,224 +0.46(+1.17%)
Jul 14, 2023 39.48 39.78 39.26 39.43 3,411 +0.18(+0.46%)
Jul 13, 2023 40.00 40.00 38.97 39.25 5,252 -0.25(-0.63%)
Jul 12, 2023 39.70 39.79 38.87 39.50 4,683 -0.21(-0.53%)
Jul 11, 2023 38.66 40.04 38.43 39.71 9,191 +0.63(+1.61%)
Jul 10, 2023 40.83 40.83 38.77 39.08 9,753 -1.79(-4.38%)
Jul 07, 2023 39.39 41.10 39.33 40.87 20,653 +1.03(+2.59%)
Jul 06, 2023 37.95 39.89 37.95 39.84 9,223 +1.52(+3.97%)
Jul 05, 2023 38.04 38.76 37.72 38.32 19,045 +0.49(+1.30%)
Jul 04, 2023 38.00 38.00 37.80 37.83 852 +1.24(+3.39%)
Jun 30, 2023 36.59 0 +1.16(+3.27%)
Jun 29, 2023 33.77 35.57 33.77 35.43 17,866 +2.11(+6.33%)
Jun 28, 2023 32.83 34.36 32.64 33.32 31,449 +0.28(+0.85%)
Jun 27, 2023 33.38 33.38 31.75 33.04 25,644 -0.15(-0.45%)
Jun 26, 2023 36.53 37.30 32.62 33.19 35,973 -3.75(-10.15%)
Jun 23, 2023 36.90 37.61 36.37 36.94 10,798 +0.13(+0.35%)
Jun 22, 2023 37.01 37.35 35.64 36.81 27,958 -0.43(-1.15%)
Jun 21, 2023 40.75 40.75 37.24 37.24 14,255 -3.72(-9.08%)
Jun 20, 2023 41.89 43.68 40.96 40.96 47,668 -1.45(-3.42%)
Jun 19, 2023 42.99 42.99 41.38 42.41 21,451 +0.95(+2.29%)
Jun 16, 2023 39.37 41.46 39.08 41.46 27,696 +2.24(+5.71%)
Jun 15, 2023 41.70 41.70 38.68 39.22 12,148 -0.79(-1.97%)
Jun 14, 2023 43.49 43.50 40.01 40.01 13,620 -3.51(-8.07%)
Jun 13, 2023 43.53 44.31 43.22 43.52 10,931 +0.38(+0.88%)
Jun 12, 2023 41.83 43.78 41.83 43.14 24,182 +2.07(+5.04%)
Jun 09, 2023 41.29 41.57 40.15 41.07 10,923 -0.02(-0.05%)
Jun 08, 2023 40.63 41.24 39.80 41.09 7,503 +0.33(+0.81%)
Jun 07, 2023 42.02 42.27 39.99 40.76 17,981 -0.41(-1.00%)
Jun 06, 2023 41.59 42.36 41.12 41.17 16,016 -0.52(-1.25%)
Jun 05, 2023 42.99 42.99 41.37 41.69 12,708 -1.59(-3.67%)
Jun 02, 2023 42.00 43.29 41.50 43.28 52,319 +1.87(+4.52%)
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