STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Tucows Inc. (TC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

24.49

-0.26

(-1.05%)

At close: 03:59PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	24.69	24.69	24.32	24.49	24.49	1,800
Apr 12, 2024	24.16	25.25	24.16	24.75	24.75	6,500
Apr 11, 2024	24.00	24.20	23.69	24.16	24.16	3,500
Apr 10, 2024	24.02	24.17	23.85	24.00	24.00	7,700
Apr 09, 2024	23.03	24.71	23.03	24.51	24.51	3,600
Apr 08, 2024	24.31	24.31	23.64	24.16	24.16	4,900
Apr 05, 2024	24.32	24.39	24.13	24.39	24.39	1,900
Apr 04, 2024	25.29	25.29	24.00	24.00	24.00	2,400
Apr 03, 2024	24.82	25.11	24.75	24.75	24.75	1,800
Apr 02, 2024	24.43	24.43	23.67	24.24	24.24	4,900
Apr 01, 2024	25.11	25.18	24.78	25.06	25.06	7,000
Mar 28, 2024	25.23	25.62	24.97	24.97	24.97	1,800
Mar 27, 2024	24.48	25.19	24.48	25.14	25.14	900
Mar 26, 2024	24.20	24.37	23.77	24.29	24.29	800
Mar 25, 2024	24.43	24.47	23.97	23.97	23.97	1,900
Mar 22, 2024	24.93	24.99	24.36	24.78	24.78	3,700
Mar 21, 2024	25.22	25.25	24.64	25.01	25.01	3,700
Mar 20, 2024	24.13	24.91	23.90	24.77	24.77	7,700
Mar 19, 2024	23.91	24.46	23.75	24.42	24.42	3,500
Mar 18, 2024	24.40	24.40	23.84	24.00	24.00	5,800
Mar 15, 2024	24.34	24.63	23.94	24.15	24.15	1,700
Mar 14, 2024	24.32	24.55	24.13	24.30	24.30	4,500
Mar 13, 2024	24.86	25.09	24.40	24.45	24.45	5,500
Mar 12, 2024	25.21	25.26	24.97	25.25	25.25	2,800
Mar 11, 2024	25.50	25.50	24.90	25.07	25.07	13,200
Mar 08, 2024	25.72	26.03	25.12	25.48	25.48	6,300
Mar 07, 2024	25.26	25.50	25.26	25.30	25.30	7,900
Mar 06, 2024	24.24	25.14	23.82	25.00	25.00	60,900
Mar 05, 2024	24.52	24.52	24.00	24.50	24.50	27,900
Mar 04, 2024	25.83	25.83	24.18	24.75	24.75	7,400
Mar 01, 2024	25.51	25.51	24.75	25.19	25.19	7,200
Feb 29, 2024	25.98	26.24	25.40	25.50	25.50	8,800
Feb 28, 2024	25.17	26.00	25.17	25.83	25.83	18,400
Feb 27, 2024	25.82	25.95	24.47	25.44	25.44	15,600
Feb 26, 2024	26.51	27.33	24.90	25.29	25.29	7,300
Feb 23, 2024	28.90	28.90	27.40	27.45	27.45	7,900
Feb 22, 2024	29.26	29.26	28.13	28.79	28.79	2,000
Feb 21, 2024	30.19	30.49	28.82	29.30	29.30	4,000
Feb 20, 2024	29.01	29.69	29.01	29.55	29.55	2,500
Feb 16, 2024	30.00	30.77	29.84	29.88	29.88	3,300
Feb 15, 2024	28.71	29.95	28.42	29.95	29.95	2,600
Feb 14, 2024	27.78	28.40	27.78	28.39	28.39	1,900
Feb 13, 2024	29.46	29.65	27.20	27.84	27.84	5,100
Feb 12, 2024	30.16	30.31	29.46	30.31	30.31	6,400
Feb 09, 2024	29.70	30.51	29.43	30.10	30.10	14,300
Feb 08, 2024	30.17	30.17	29.66	29.66	29.66	3,300
Feb 07, 2024	28.58	29.88	28.58	29.81	29.81	32,200
Feb 06, 2024	30.24	30.95	28.01	28.47	28.47	7,400
Feb 05, 2024	31.15	31.15	28.66	28.89	28.89	1,900
Feb 02, 2024	30.70	32.02	30.70	31.20	31.20	1,700
Feb 01, 2024	30.83	31.67	30.18	30.82	30.82	2,000
Jan 31, 2024	32.57	33.00	31.47	31.52	31.52	1,700
Jan 30, 2024	32.47	32.96	31.81	32.81	32.81	1,100
Jan 29, 2024	31.50	32.74	31.50	32.74	32.74	4,100
Jan 26, 2024	30.30	31.35	30.30	31.23	31.23	700
Jan 25, 2024	31.34	31.41	30.03	30.03	30.03	1,200
Jan 24, 2024	31.75	31.75	31.06	31.06	31.06	1,000
Jan 23, 2024	32.10	32.10	31.08	31.92	31.92	1,600
Jan 22, 2024	31.00	32.13	30.99	32.13	32.13	3,500
Jan 19, 2024	29.74	30.81	29.74	30.16	30.16	2,900
Jan 18, 2024	29.86	30.66	29.86	30.13	30.13	1,500
Jan 17, 2024	28.50	29.07	28.48	29.07	29.07	1,100
Jan 16, 2024	29.07	29.07	28.41	28.60	28.60	3,300
Jan 15, 2024	29.51	29.51	29.31	29.31	29.31	2,500
Jan 12, 2024	29.78	31.20	29.30	29.58	29.58	9,700
Jan 11, 2024	29.73	29.81	29.00	29.04	29.04	2,300
Jan 10, 2024	31.30	31.30	28.75	29.90	29.90	3,500
Jan 09, 2024	31.50	31.58	29.76	29.76	29.76	5,600
Jan 08, 2024	31.60	32.07	31.59	32.07	32.07	3,200
Jan 05, 2024	31.50	32.59	31.35	31.80	31.80	5,000
Jan 04, 2024	33.22	34.19	31.15	32.13	32.13	15,300
Jan 03, 2024	33.67	33.81	31.76	31.81	31.81	8,500
Jan 02, 2024	36.00	36.00	33.75	33.89	33.89	5,400
Dec 29, 2023	36.47	37.43	35.83	35.83	35.83	3,600
Dec 28, 2023	36.91	37.80	36.91	37.16	37.16	2,700
Dec 27, 2023	33.56	35.61	33.56	35.61	35.61	6,500
Dec 22, 2023	31.97	33.59	31.45	33.35	33.35	3,100
Dec 21, 2023	32.25	32.25	31.51	31.52	31.52	9,200
Dec 20, 2023	32.89	33.03	31.80	31.80	31.80	6,700
Dec 19, 2023	33.35	33.58	31.91	32.68	32.68	4,200
Dec 18, 2023	33.46	33.72	32.71	32.95	32.95	1,800
Dec 15, 2023	35.98	35.98	32.71	33.63	33.63	7,500
Dec 14, 2023	33.66	35.43	33.66	34.39	34.39	7,300
Dec 13, 2023	32.26	33.68	31.57	33.68	33.68	6,200
Dec 12, 2023	32.35	32.58	32.06	32.42	32.42	1,100
Dec 11, 2023	32.56	33.23	31.79	32.89	32.89	4,200
Dec 08, 2023	33.43	33.46	32.09	32.56	32.56	9,600
Dec 07, 2023	32.02	33.24	32.02	33.24	33.24	4,400
Dec 06, 2023	31.50	33.00	31.37	31.37	31.37	8,900
Dec 05, 2023	31.10	31.90	30.38	31.90	31.90	4,500
Dec 04, 2023	30.08	31.17	30.01	30.88	30.88	7,000
Dec 01, 2023	29.37	30.49	29.37	30.17	30.17	5,700
Nov 30, 2023	28.90	29.00	28.35	28.73	28.73	3,600
Nov 29, 2023	30.56	30.88	28.82	29.03	29.03	7,800
Nov 28, 2023	28.98	30.16	28.98	29.95	29.95	5,300
Nov 27, 2023	28.00	28.70	28.00	28.70	28.70	1,800
Nov 24, 2023	28.50	28.50	28.14	28.14	28.14	1,700
Nov 23, 2023	28.76	28.77	28.63	28.63	28.63	800
Nov 22, 2023	28.65	29.03	28.65	28.70	28.70	1,800
Nov 21, 2023	28.33	28.91	28.23	28.62	28.62	11,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7249-0.0004(-0.06%)

CRUDE OIL85.24-0.17(-0.20%)

Bitcoin CAD87,589.43-4,509.92(-4.90%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Tucows Inc. (TC.TO)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7249
-0.0004(-0.06%)

CRUDE OIL
85.24
-0.17(-0.20%)

Bitcoin CAD
87,589.43
-4,509.92(-4.90%)