Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	32.02	32.02	32.01	32.01	370	-0.69(-2.11%)
Nov 27, 2015	32.55	32.72	32.55	32.70	465	+0.15(+0.46%)
Nov 26, 2015	32.54	32.55	32.54	32.55	560	+0.30(+0.93%)
Nov 25, 2015	31.70	32.55	31.70	32.25	1,190	+0.65(+2.06%)
Nov 24, 2015	31.91	31.91	31.60	31.60	710	-0.11(-0.35%)
Nov 23, 2015			31.71	31.71	1,234	-0.88(-2.70%)
Nov 20, 2015	32.30	32.96	32.30	32.59	2,705	+0.29(+0.90%)
Nov 19, 2015	32.99	32.99	32.30	32.30	750	+0.11(+0.34%)
Nov 18, 2015	31.36	32.49	31.36	32.19	945	+0.54(+1.71%)
Nov 17, 2015	31.93	31.93	31.65	31.65	420	-0.46(-1.43%)
Nov 16, 2015	32.86	32.86	31.98	32.11	1,612	-0.74(-2.25%)
Nov 13, 2015	33.00	33.00	32.30	32.85	2,270	-0.25(-0.76%)
Nov 12, 2015	33.60	33.60	33.10	33.10	605	-0.41(-1.22%)
Nov 11, 2015	33.05	33.51	33.01	33.51	700	-0.21(-0.62%)
Nov 10, 2015	33.74	33.81	32.94	33.72	7,434	-1.60(-4.53%)
Nov 09, 2015	36.31	36.31	35.32	35.32	1,350	-1.37(-3.73%)
Nov 06, 2015	36.49	36.69	36.49	36.69	860	-0.06(-0.16%)
Nov 05, 2015	36.50	36.75	36.50	36.75	320	-0.38(-1.02%)
Nov 04, 2015	36.14	37.89	36.14	37.13	2,669	+0.42(+1.14%)
Nov 03, 2015	36.71	36.71	36.71	36.71	165	+0.71(+1.97%)
Nov 02, 2015	35.25	36.00	35.25	36.00	700	+1.49(+4.32%)
Oct 30, 2015	34.99	34.99	34.51	34.51	379	-0.53(-1.51%)
Oct 29, 2015	35.04	35.18	34.90	35.04	1,220	+0.04(+0.11%)
Oct 28, 2015	35.08	35.08	35.00	35.00	1,250	-1.25(-3.45%)
Oct 27, 2015	36.49	36.49	36.19	36.25	500	-0.35(-0.96%)
Oct 26, 2015	38.12	38.12	36.45	36.60	3,310	-0.97(-2.58%)
Oct 23, 2015	36.10	37.57	36.10	37.57	660	+1.99(+5.59%)
Oct 22, 2015	35.50	35.58	35.50	35.58	275	+0.59(+1.69%)
Oct 21, 2015	34.91	35.07	34.91	34.99	850	+1.56(+4.67%)
Oct 20, 2015	35.65	35.65	33.40	33.43	2,187	-1.92(-5.43%)
Oct 19, 2015	31.78	35.43	31.78	35.35	2,844	+3.46(+10.85%)
Oct 16, 2015	30.96	31.89	30.96	31.89	3,662	+0.71(+2.28%)
Oct 15, 2015	31.27	31.50	30.57	31.18	4,188	-0.12(-0.38%)
Oct 14, 2015	31.42	31.42	31.16	31.30	1,800	-0.47(-1.48%)
Oct 13, 2015	32.39	32.39	31.77	31.77	5,810	-0.93(-2.84%)
Oct 09, 2015		32.70	32.70	32.70	0	-0.30(-0.91%)
Oct 08, 2015	31.95	33.00	31.95	33.00	2,811	+0.13(+0.40%)
Oct 06, 2015		32.87	32.87	32.87	0	+0.39(+1.20%)
Oct 05, 2015	32.57	32.57	31.56	32.48	2,100	+1.23(+3.94%)
Oct 02, 2015	30.99	31.41	30.75	31.25	3,235	+1.05(+3.48%)
Oct 01, 2015	30.63	30.63	29.97	30.20	400	-1.14(-3.64%)
Sep 30, 2015	30.12	31.34	30.12	31.34	1,010	+1.47(+4.92%)
Sep 29, 2015	30.41	30.41	29.87	29.87	510	-1.01(-3.27%)
Sep 28, 2015	31.65	31.65	30.00	30.88	4,621	-0.92(-2.89%)
Sep 25, 2015	31.95	32.03	31.80	31.80	887	-0.45(-1.40%)
Sep 24, 2015	31.90	32.25	31.32	32.25	1,130	-0.60(-1.83%)
Sep 23, 2015	32.90	32.90	32.85	32.85	280	+0.41(+1.26%)
Sep 22, 2015	32.31	32.44	32.31	32.44	420	-0.16(-0.49%)
Sep 21, 2015	33.10	33.13	32.60	32.60	725	+0.24(+0.74%)
Sep 17, 2015		32.36	32.36	32.36	77	+0.15(+0.47%)
Sep 16, 2015	32.55	32.69	32.21	32.21	835	-0.70(-2.13%)
Sep 15, 2015	32.91	32.91	32.91	32.91	220	-0.04(-0.12%)
Sep 14, 2015	32.77	33.05	32.77	32.95	540	-0.05(-0.15%)
Sep 11, 2015	33.40	33.40	33.00	33.00	1,215	-0.84(-2.48%)
Sep 10, 2015	33.99	33.99	33.40	33.84	1,214	+0.48(+1.44%)
Sep 09, 2015	33.25	34.00	33.24	33.36	1,395	+0.59(+1.80%)
Sep 08, 2015	34.00	34.00	32.77	32.77	1,650	-0.06(-0.18%)
Sep 04, 2015		32.83	32.83	32.83	0	-1.62(-4.70%)
Sep 03, 2015	34.96	34.96	34.21	34.45	400	+0.65(+1.92%)
Sep 02, 2015	33.39	34.00	33.19	33.80	2,577	+0.25(+0.75%)
Sep 01, 2015	33.30	34.03	33.06	33.55	2,852	-0.65(-1.90%)
Aug 31, 2015	35.99	36.00	34.07	34.20	2,598	-1.55(-4.34%)
Aug 28, 2015	35.96	35.96	35.73	35.75	585	-0.25(-0.69%)
Aug 27, 2015	36.58	36.58	34.57	36.00	8,360	+0.00(+0.00%)
Aug 26, 2015	36.94	36.94	34.71	36.00	11,200	+1.00(+2.86%)
Aug 25, 2015	32.99	35.00	32.99	35.00	9,240	+2.45(+7.53%)
Aug 24, 2015	27.01	32.79	27.01	32.55	5,839	+0.41(+1.28%)
Aug 21, 2015	32.15	32.15	32.14	32.14	200	-0.48(-1.47%)
Aug 20, 2015	32.51	33.10	32.36	32.62	915	-0.68(-2.04%)
Aug 19, 2015	33.25	33.30	33.20	33.30	745	+0.45(+1.37%)
Aug 18, 2015	32.85	32.85	32.85	32.85	100	-0.40(-1.20%)
Aug 17, 2015	32.50	33.25	32.50	33.25	2,032	+0.26(+0.79%)
Aug 14, 2015	33.45	33.46	32.99	32.99	1,630	-0.43(-1.29%)
Aug 13, 2015	33.10	33.50	33.10	33.42	750	+0.87(+2.67%)
Aug 12, 2015	32.10	32.98	32.10	32.55	1,015	-0.32(-0.97%)
Aug 11, 2015	31.95	32.89	31.95	32.87	1,245	+0.89(+2.78%)
Aug 10, 2015	31.28	32.31	31.14	31.98	5,760	+0.70(+2.24%)
Aug 07, 2015	31.00	31.90	29.81	31.28	4,675	-0.62(-1.94%)
Aug 06, 2015	33.00	33.00	31.18	31.90	4,295	-1.10(-3.33%)
Aug 05, 2015	32.09	33.35	31.80	33.00	10,079	+0.75(+2.33%)
Aug 04, 2015	32.05	32.40	31.50	32.25	11,190	-2.38(-6.87%)
Jul 31, 2015		34.63	34.63	34.63	0	-1.08(-3.02%)
Jul 30, 2015	35.51	35.99	35.43	35.71	1,650	-0.24(-0.67%)
Jul 29, 2015	36.99	36.99	34.79	35.95	4,775	-0.43(-1.18%)
Jul 28, 2015	36.50	36.80	34.25	36.38	6,579	-0.51(-1.38%)
Jul 27, 2015	37.13	37.26	36.21	36.89	4,045	-0.90(-2.38%)
Jul 24, 2015	40.02	40.16	37.41	37.79	3,668	-2.50(-6.21%)
Jul 23, 2015	39.85	40.70	39.80	40.29	2,741	+0.33(+0.83%)
Jul 22, 2015	40.41	40.57	39.73	39.96	8,311	-1.13(-2.75%)
Jul 21, 2015	38.95	41.40	38.68	41.09	10,333	+2.49(+6.45%)
Jul 20, 2015	37.43	38.64	37.43	38.60	6,721	+1.88(+5.12%)
Jul 17, 2015	37.49	37.49	36.44	36.72	3,288	+0.74(+2.06%)
Jul 16, 2015	34.75	35.98	34.75	35.98	3,021	+1.35(+3.90%)
Jul 15, 2015	34.49	35.04	34.48	34.63	2,540	+0.81(+2.40%)
Jul 14, 2015	33.18	34.15	33.18	33.82	1,606	+0.36(+1.08%)
Jul 13, 2015	34.99	34.99	32.00	33.46	8,550	-0.99(-2.87%)
Jul 10, 2015	34.54	34.68	34.03	34.45	1,785	+0.58(+1.71%)
Jul 09, 2015	33.26	34.95	33.26	33.87	5,785	-0.43(-1.25%)
Jul 08, 2015	34.26	34.50	34.02	34.30	2,040	-0.69(-1.97%)
Jul 07, 2015	36.50	36.50	33.95	34.99	6,657	-1.51(-4.14%)
Jul 06, 2015	37.25	37.25	35.85	36.50	13,561	-0.84(-2.25%)
Jul 03, 2015	36.49	37.58	36.49	37.34	5,278	+1.54(+4.30%)
Jul 02, 2015	35.43	35.80	34.80	35.80	8,354	+1.02(+2.93%)
Jun 30, 2015		34.78	34.78	34.78	0	+1.33(+3.98%)
Jun 29, 2015	33.51	33.95	32.84	33.45	5,280	-1.35(-3.88%)
Jun 26, 2015	35.90	35.90	34.80	34.80	1,370	-1.10(-3.06%)
Jun 25, 2015	36.75	36.75	35.87	35.90	6,213	-0.60(-1.64%)
Jun 24, 2015	35.66	36.72	35.66	36.50	7,904	+0.94(+2.64%)
Jun 23, 2015	34.78	35.73	34.78	35.56	3,145	+0.71(+2.04%)
Jun 22, 2015	35.37	35.37	34.00	34.85	6,716	-0.43(-1.22%)
Jun 19, 2015	35.65	35.65	35.00	35.28	10,443	-0.82(-2.27%)
Jun 18, 2015	35.50	36.10	35.13	36.10	5,550	+0.60(+1.69%)
Jun 17, 2015	36.00	36.00	34.79	35.50	2,896	+0.23(+0.65%)
Jun 16, 2015	35.28	36.00	35.27	35.27	7,447	+0.83(+2.41%)
Jun 15, 2015	32.57	34.44	32.57	34.44	1,461	+0.51(+1.50%)
Jun 12, 2015	33.98	34.28	33.80	33.93	3,530	+0.52(+1.56%)
Jun 11, 2015	33.94	33.94	33.15	33.41	900	+0.56(+1.70%)
Jun 10, 2015	32.26	32.85	32.26	32.85	1,253	+0.08(+0.24%)
Jun 09, 2015	31.23	34.00	30.50	32.77	7,925	+0.43(+1.33%)
Jun 08, 2015	33.75	33.87	32.09	32.34	4,493	-2.52(-7.23%)
Jun 05, 2015	35.32	35.32	34.80	34.86	4,721	-0.14(-0.40%)
Jun 04, 2015	34.99	35.40	34.81	35.00	6,943	+0.01(+0.03%)
Jun 03, 2015	34.84	34.99	34.75	34.99	2,880	+0.79(+2.31%)
Jun 02, 2015	35.23	35.45	34.20	34.20	12,763	-0.55(-1.58%)
Jun 01, 2015	34.86	35.00	34.29	34.75	6,680	+0.78(+2.30%)
May 29, 2015	33.66	34.00	33.50	33.97	4,050	+1.30(+3.98%)
May 28, 2015	32.76	32.76	31.68	32.67	1,915	-0.27(-0.82%)
May 27, 2015	32.05	33.56	32.05	32.94	6,751	+1.33(+4.21%)
May 26, 2015	30.28	31.89	30.28	31.61	3,800	+1.36(+4.50%)
May 25, 2015	30.40	30.60	30.00	30.25	1,500	+0.20(+0.67%)
May 22, 2015	30.24	30.28	30.00	30.05	2,399	+0.18(+0.60%)
May 21, 2015	28.99	29.98	28.91	29.87	13,302	+1.20(+4.19%)
May 20, 2015	26.68	28.80	26.62	28.67	2,600	+2.41(+9.18%)
May 19, 2015	25.40	27.49	25.20	26.26	19,551	+2.83(+12.08%)
May 14, 2015		23.43	23.43	23.43	0	+0.56(+2.45%)
May 13, 2015	22.80	22.87	22.80	22.87	1,800	+0.05(+0.22%)
May 12, 2015	22.88	22.88	22.80	22.82	2,600	-0.13(-0.57%)
May 11, 2015	22.50	23.00	22.50	22.95	4,960	+1.65(+7.75%)
May 07, 2015		21.30	21.30	21.30	75	-0.10(-0.47%)
May 06, 2015	21.40	21.40	21.40	21.40	100	-0.63(-2.86%)
May 01, 2015		22.03	22.03	22.03	0	+0.61(+2.85%)
Apr 30, 2015	21.42	21.42	21.42	21.42	165	-0.34(-1.56%)
Apr 29, 2015	20.71	21.76	20.71	21.76	700	+0.71(+3.37%)
Apr 28, 2015	20.97	21.05	20.96	21.05	580	-0.75(-3.44%)
Apr 27, 2015	21.44	21.80	21.44	21.80	4,020	+0.31(+1.44%)
Apr 24, 2015	21.38	21.49	21.35	21.49	300	-0.11(-0.51%)
Apr 23, 2015	21.83	21.92	21.57	21.60	2,592	-0.62(-2.79%)
Apr 22, 2015	21.77	22.22	21.76	22.22	508	+0.01(+0.05%)
Apr 21, 2015	21.94	22.21	21.94	22.21	483	+0.24(+1.09%)
Apr 20, 2015	21.88	21.97	21.88	21.97	829	-0.43(-1.92%)
Apr 17, 2015	22.40	22.40	22.40	22.40	176	+0.31(+1.40%)
Apr 16, 2015	22.42	22.42	22.05	22.09	980	-0.51(-2.26%)
Apr 15, 2015	22.60	22.60	22.60	22.60	252	-0.46(-1.99%)
Apr 14, 2015	23.21	23.21	23.05	23.06	480	-0.33(-1.41%)
Apr 13, 2015	23.47	23.47	23.27	23.39	964	-0.10(-0.43%)
Apr 10, 2015	23.50	23.60	23.35	23.49	1,851	-0.27(-1.14%)
Apr 09, 2015	23.65	23.76	23.62	23.76	1,720	+0.16(+0.68%)
Apr 08, 2015	23.51	23.60	23.50	23.60	625	-0.01(-0.04%)
Apr 07, 2015	23.87	23.95	23.61	23.61	543	-0.36(-1.50%)
Apr 06, 2015	24.05	24.05	23.97	23.97	1,888	-0.08(-0.33%)
Apr 02, 2015		24.05	24.05	24.05	0	-0.21(-0.87%)
Apr 01, 2015	24.32	24.36	24.06	24.26	2,853	+0.76(+3.23%)
Mar 30, 2015		23.50	23.50	23.50	0	-0.25(-1.05%)
Mar 26, 2015		23.75	23.75	23.75	0	+0.04(+0.17%)
Mar 25, 2015	23.71	23.71	23.71	23.71	120	-0.12(-0.50%)
Mar 24, 2015	23.94	23.94	23.83	23.83	475	-0.07(-0.29%)
Mar 20, 2015		23.90	23.90	23.90	0	+0.04(+0.17%)
Mar 18, 2015		23.86	23.86	23.86	0	-0.64(-2.61%)
Mar 17, 2015	24.54	24.55	24.50	24.50	3,000	+0.00(+0.00%)
Mar 13, 2015		24.50	24.50	24.50	0	+0.00(+0.00%)
Mar 12, 2015	24.40	24.50	24.40	24.50	525	-0.05(-0.20%)
Mar 11, 2015	24.55	24.87	24.55	24.55	974	+0.42(+1.74%)
Mar 10, 2015	24.13	24.13	24.13	24.13	125	+0.13(+0.54%)
Mar 06, 2015		24.00	24.00	24.00	46	+0.19(+0.80%)
Mar 05, 2015	23.67	23.81	23.67	23.81	300	+0.42(+1.80%)
Mar 04, 2015	23.62	23.63	23.38	23.39	500	-0.33(-1.39%)
Mar 03, 2015	23.72	23.72	23.72	23.72	175	-0.29(-1.21%)
Mar 02, 2015	23.99	24.10	23.92	24.01	3,025	+0.23(+0.97%)
Feb 26, 2015		23.78	23.78	23.78	1	+0.60(+2.59%)
Feb 25, 2015	23.38	23.40	23.18	23.18	804	-0.32(-1.36%)
Feb 24, 2015	23.15	23.50	23.15	23.50	1,840	+0.39(+1.69%)
Feb 20, 2015		23.11	23.11	23.11	117	-0.09(-0.39%)
Feb 19, 2015	23.21	23.21	23.19	23.20	2,450	-0.01(-0.04%)
Feb 17, 2015		23.21	23.21	23.21	0	+0.41(+1.80%)
Feb 13, 2015		22.80	22.80	22.80	0	-0.20(-0.87%)
Feb 12, 2015	22.82	23.00	22.81	23.00	2,450	+0.08(+0.35%)
Feb 06, 2015		22.92	22.92	22.92	0	+0.60(+2.69%)
Feb 03, 2015		22.32	22.32	22.32	21	+0.02(+0.09%)
Jan 30, 2015		22.30	22.30	22.30	0	-0.01(-0.04%)
Jan 29, 2015	22.31	22.65	22.30	22.31	2,600	+0.31(+1.41%)
Jan 28, 2015	22.40	22.40	22.00	22.00	3,844	-0.25(-1.12%)
Jan 27, 2015	21.73	22.25	21.73	22.25	534	-0.50(-2.20%)
Jan 26, 2015	23.00	23.00	22.52	22.75	2,970	-0.12(-0.52%)
Jan 23, 2015	21.51	23.00	21.51	22.87	1,650	+0.12(+0.53%)
Jan 22, 2015	22.85	22.85	22.75	22.75	1,250	-0.15(-0.66%)
Jan 21, 2015	22.90	22.90	22.90	22.90	190	-0.32(-1.38%)
Jan 20, 2015	22.80	23.22	22.80	23.22	571	+0.22(+0.96%)
Jan 19, 2015	23.00	23.00	23.00	23.00	480	+0.34(+1.50%)
Jan 16, 2015	22.55	22.75	22.55	22.66	1,350	+0.06(+0.27%)
Jan 15, 2015	22.60	22.60	22.51	22.60	941	+0.04(+0.18%)
Jan 14, 2015	22.60	22.60	22.45	22.56	1,192	-0.04(-0.18%)
Jan 13, 2015	22.60	22.60	22.60	22.60	238	+0.07(+0.31%)
Jan 09, 2015		22.53	22.53	22.53	0	+0.36(+1.62%)
Jan 08, 2015	22.25	22.25	22.10	22.17	920	+0.04(+0.18%)
Jan 07, 2015	22.30	22.30	21.90	22.13	1,860	-0.26(-1.16%)
Jan 06, 2015	22.26	22.40	22.05	22.39	1,450	-0.12(-0.53%)
Jan 05, 2015	23.39	23.39	22.50	22.51	1,390	-0.03(-0.13%)
Jan 02, 2015	22.40	22.54	22.40	22.54	335	+0.14(+0.63%)
Dec 31, 2014		22.40	22.40	22.40	0	-0.09(-0.40%)
Dec 30, 2014	22.35	22.49	22.35	22.49	250	-0.08(-0.35%)
Dec 29, 2014	22.35	22.57	22.35	22.57	6,153	+0.57(+2.59%)
Dec 24, 2014		22.00	22.00	22.00	0	+0.19(+0.87%)
Dec 23, 2014	22.00	22.21	21.68	21.81	7,100	-0.31(-1.40%)
Dec 22, 2014	21.50	22.20	21.50	22.12	1,400	+0.62(+2.88%)
Dec 19, 2014	21.22	21.50	21.22	21.50	4,636	-0.24(-1.10%)
Dec 18, 2014	21.50	21.75	21.50	21.74	600	+0.23(+1.07%)
Dec 17, 2014	21.50	21.51	21.50	21.51	3,040	+0.36(+1.70%)
Dec 15, 2014	20.22	21.15	20.22	21.15	1,352	+0.45(+2.17%)
Dec 12, 2014	20.75	20.80	20.70	20.70	800	+0.18(+0.88%)
Dec 11, 2014	20.86	20.86	20.50	20.52	4,375	+0.02(+0.10%)
Dec 10, 2014	20.71	20.78	20.50	20.50	2,100	-0.06(-0.29%)
Dec 09, 2014	19.97	20.56	19.86	20.56	4,050	+0.56(+2.80%)
Dec 08, 2014	20.00	20.00	20.00	20.00	1,000	+0.00(+0.00%)
Dec 05, 2014	19.94	20.00	19.90	20.00	953	+0.29(+1.47%)
Dec 04, 2014	20.12	20.12	19.71	19.71	895	-0.41(-2.04%)
Dec 03, 2014	20.18	20.18	20.00	20.12	850	-0.38(-1.85%)
Dec 02, 2014	20.34	20.50	20.00	20.50	1,500	+0.30(+1.49%)

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.

Financial News

Tucows Inc Cl A (TSX: TC )

Historical Prices

Popular Pages