Canada markets closed

Tucows Inc. (TC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.04+1.04 (+3.35%)
At close: 03:54PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202430.9332.0530.9232.0432.043,200
Sept 12, 202430.9031.2730.6631.0031.004,700
Sept 11, 202431.3431.3430.5931.2031.201,800
Sept 10, 202429.6032.5529.5832.1232.128,000
Sept 09, 202428.6229.5928.6229.5929.5943,700
Sept 06, 202427.9128.2027.7327.8327.833,000
Sept 05, 202429.7429.7428.3828.8928.893,600
Sept 04, 202427.0029.1927.0028.3528.353,400
Sept 03, 202428.5028.5027.1627.4627.464,900
Aug 30, 202429.1529.1528.7128.9028.902,400
Aug 29, 202429.9829.9929.2829.4129.413,900
Aug 28, 202429.3529.4928.9929.4929.491,100
Aug 27, 202431.2831.2829.5729.5729.574,900
Aug 26, 202430.0532.0030.0532.0032.005,400
Aug 23, 202428.2330.4228.2330.3130.313,500
Aug 22, 202429.0029.6928.2528.2528.25800
Aug 21, 202428.7929.0528.7529.0529.05700
Aug 20, 202429.0629.0628.5028.7128.712,100
Aug 19, 202428.4030.3127.6730.3130.313,700
Aug 16, 202429.6629.6627.8828.4028.405,700
Aug 15, 202429.3829.3829.3829.3829.38100
Aug 14, 202429.3729.3728.4528.4528.453,100
Aug 13, 202428.9529.4328.7029.4329.431,500
Aug 12, 202432.5432.5429.3729.4829.486,600
Aug 09, 202430.6330.7029.9730.5730.572,800
Aug 08, 202433.2333.2332.2532.2532.25800
Aug 07, 202431.5733.2931.5733.1433.142,700
Aug 06, 202430.0730.7029.9730.4630.461,800
Aug 02, 202434.4334.4331.2532.4332.434,100
Aug 01, 202434.5334.5932.4432.6932.697,200
Jul 31, 202435.0036.0034.2435.0035.002,300
Jul 30, 202435.4936.7535.4936.0036.004,400
Jul 29, 202434.4035.3533.5835.3535.354,500
Jul 26, 202433.0734.8633.0734.8634.862,700
Jul 25, 202430.9933.0030.5332.1832.186,500
Jul 24, 202429.7630.6129.7030.4430.443,500
Jul 23, 202430.3230.7530.0030.0130.012,500
Jul 22, 202429.7630.2429.2530.1430.142,800
Jul 19, 202429.9230.2829.7630.1330.134,000
Jul 18, 202430.0130.2929.9229.9229.921,600
Jul 17, 202431.1731.4630.1030.6030.605,100
Jul 16, 202429.9931.4929.9931.3231.328,700
Jul 15, 202429.7730.0029.1629.7629.763,600
Jul 12, 202427.0930.0025.7729.2329.2312,600
Jul 11, 202425.3927.4025.3927.4027.402,600
Jul 10, 202424.9625.5324.9625.1625.16500
Jul 09, 202424.3425.0424.0824.7624.762,700
Jul 08, 202425.0225.2924.8824.8824.881,400
Jul 05, 202425.0025.9924.8625.4725.473,200
Jul 04, 202425.8625.8625.2525.2525.25500
Jul 03, 202427.6927.6925.0025.4625.461,900
Jul 02, 202427.8727.8725.8025.8025.802,000
Jun 28, 202425.0226.2524.6326.2526.253,500
Jun 27, 202426.0226.0225.0125.3325.333,700
Jun 26, 202426.8827.5826.8026.8026.80800
Jun 25, 202426.9828.0026.8926.8926.89700
Jun 24, 202426.4427.7426.4427.7427.74700
Jun 21, 202427.0827.0826.3026.3026.30400
Jun 20, 202427.0027.0326.4426.9526.952,700
Jun 19, 202428.0428.0428.0428.0428.04-
Jun 18, 202428.0028.0427.7528.0428.041,700
Jun 17, 202427.9728.2927.9728.2928.29200
Jun 14, 202428.0028.4627.8528.4628.461,500
Jun 13, 202429.1229.2028.7728.7728.772,800
Jun 12, 202428.8929.6327.1529.4229.4214,600
Jun 11, 202428.8528.8526.1626.7026.7010,600
Jun 10, 202429.0229.0229.0229.0229.02-
Jun 07, 202429.5929.5928.8329.0229.021,000
Jun 06, 202430.3030.6130.0030.0030.003,500
Jun 05, 202432.7032.7030.8031.1631.162,300
Jun 04, 202431.0131.0830.3930.7130.712,700
Jun 03, 202430.5831.5130.5831.3731.372,700
May 31, 202431.0831.3630.8031.1031.106,600
May 30, 202428.9631.0028.9631.0031.0011,500
May 29, 202427.9428.6027.9428.5228.522,000
May 28, 202427.8527.8526.4627.7527.756,000
May 27, 202427.0227.8427.0027.8427.842,500
May 24, 202427.7527.8527.0927.0927.093,600
May 23, 202426.8728.0026.8427.7027.704,600
May 22, 202426.0326.6426.0326.3426.34800
May 21, 202425.2125.8525.2125.8525.85800
May 17, 202425.1025.6725.0825.6325.631,600
May 16, 202426.2326.2325.7125.7125.71600
May 15, 202427.6527.6525.9426.3426.345,300
May 14, 202426.2327.6925.7727.6927.692,400
May 13, 202424.7724.7724.3624.5224.522,300
May 10, 202425.9425.9423.6024.8124.8114,000
May 09, 202424.1926.8024.1826.5526.555,500
May 08, 202424.0524.0523.8123.9723.974,800
May 07, 202424.6524.6724.3724.3724.373,600
May 06, 202424.9924.9924.6224.6624.661,200
May 03, 202426.4926.9124.9524.9524.953,400
May 02, 202424.7225.7524.7225.6225.623,200
May 01, 202424.4525.3024.4524.6924.691,800
Apr 30, 202424.1124.3724.0024.2424.241,500
Apr 29, 202424.9624.9624.2724.3724.37700
Apr 26, 202424.7524.8624.4824.4824.48900
Apr 25, 202424.3124.4223.7624.3024.302,100
Apr 24, 202423.9924.5523.8524.5524.552,100
Apr 23, 202424.1524.2124.0124.2124.21700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...