Canada Markets closed

Tucows Inc. (TC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
42.30+0.55 (+1.32%)
At close: 03:59PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202241.7442.4341.6442.3042.3032,800
Dec 01, 202241.4042.7540.8741.7541.7596,300
Nov 30, 202238.4842.4038.3441.3441.34134,600
Nov 29, 202239.6640.5038.2338.8338.8334,800
Nov 28, 202240.3141.4938.7439.6739.6733,300
Nov 25, 202244.7344.9240.3140.3140.3154,800
Nov 24, 202243.3445.7543.3445.7545.7565,600
Nov 23, 202242.1443.5442.0043.3443.3474,700
Nov 22, 202240.6142.7440.4442.1142.1155,300
Nov 21, 202241.2241.6139.3140.6140.6158,700
Nov 18, 202243.0844.2841.1841.1841.1839,700
Nov 17, 202242.6043.3741.4942.4942.49117,400
Nov 16, 202243.0143.0142.0242.7942.7910,000
Nov 15, 202245.2245.6443.2543.5043.5051,900
Nov 14, 202247.2747.4644.5044.5044.5025,600
Nov 11, 202247.6549.6847.0347.3247.32134,400
Nov 10, 202244.5047.7144.5047.1647.16120,700
Nov 09, 202245.0845.0843.6443.6443.64141,500
Nov 08, 202244.1346.2143.6145.1545.1535,900
Nov 07, 202244.9744.9740.5944.5744.5746,200
Nov 04, 202256.7656.7644.0645.1645.1668,300
Nov 03, 202257.0158.0956.6058.0958.0911,700
Nov 02, 202257.7859.5157.7657.8057.8010,400
Nov 01, 202260.9161.2760.3360.3360.336,200
Oct 31, 202260.3162.0360.3161.1361.137,200
Oct 28, 202259.7561.4659.7560.6860.6811,900
Oct 27, 202260.0760.0758.9758.9758.974,200
Oct 26, 202263.9363.9359.6059.6059.608,300
Oct 25, 202262.2262.3061.4461.4461.444,300
Oct 24, 202263.9864.4262.2662.2662.2610,700
Oct 21, 202262.0164.0661.1563.8563.856,800
Oct 20, 202264.3964.9061.3661.3661.367,000
Oct 19, 202262.0264.6962.0064.2964.2910,100
Oct 18, 202262.6863.9162.1562.5662.5611,000
Oct 17, 202261.7563.1761.2361.9961.9911,300
Oct 14, 202260.8261.6860.1960.1960.1911,600
Oct 13, 202257.8660.5156.9960.5160.519,100
Oct 12, 202254.9857.7754.9857.7157.7114,200
Oct 11, 202256.8457.0355.0655.5955.5910,400
Oct 07, 202255.4555.4954.5055.3355.338,700
Oct 06, 202255.9556.9355.2355.6955.6911,800
Oct 05, 202254.6055.5354.5855.3455.343,200
Oct 04, 202252.7354.8352.6854.4254.4210,600
Oct 03, 202251.0152.1351.0051.9151.919,200
Sept 30, 202254.5854.7352.7352.7352.738,300
Sept 29, 202254.4954.6953.8153.9253.926,500
Sept 28, 202256.0256.0254.7555.9355.936,300
Sept 27, 202254.6755.6054.2054.7054.708,400
Sept 26, 202254.2554.8753.8954.4254.426,000
Sept 23, 202254.0054.3153.3254.0054.005,300
Sept 22, 202253.1254.1652.7054.1654.165,600
Sept 21, 202251.0553.7751.0553.3853.386,700
Sept 20, 202252.1953.0952.1653.0953.097,500
Sept 19, 202252.5853.9152.5853.2953.297,700
Sept 16, 202256.0956.0953.2553.4553.454,400
Sept 15, 202257.1157.6055.9256.2756.275,300
Sept 14, 202256.8757.6356.8356.8556.855,600
Sept 13, 202258.3758.5956.7956.9656.965,100
Sept 12, 202257.9159.0657.6458.6258.624,800
Sept 09, 202258.5658.8457.6258.0058.006,600
Sept 08, 202258.3358.3357.2857.7957.793,700
Sept 07, 202261.8861.8857.5057.9557.955,800
Sept 06, 202259.1959.2057.7758.4058.404,000
Sept 02, 202260.0160.2058.8858.9258.924,800
Sept 01, 202261.2161.2159.6660.1660.163,800
Aug 31, 202261.9962.2261.1061.7161.715,100
Aug 30, 202263.0763.0761.4461.8861.883,400
Aug 29, 202264.5064.5062.5263.2063.203,100
Aug 26, 202266.6967.1764.9664.9664.964,000
Aug 25, 202264.8567.1864.5066.9466.941,900
Aug 24, 202264.7266.5064.5066.2566.252,700
Aug 23, 202267.1767.1764.4464.4464.445,700
Aug 22, 202267.6068.2266.6567.8667.868,100
Aug 19, 202268.2168.6166.9968.1768.173,400
Aug 18, 202270.1170.4068.6169.3869.384,800
Aug 17, 202269.0469.8367.5569.3869.383,000
Aug 16, 202266.9969.4166.7769.1669.164,100
Aug 15, 202266.6067.2365.9967.1767.172,800
Aug 12, 202266.2566.2565.0365.4865.484,900
Aug 11, 202267.7068.2266.2866.2866.285,400
Aug 10, 202264.7667.4664.4367.0967.098,300
Aug 09, 202260.7868.1560.7865.1165.1114,900
Aug 08, 202259.3560.7259.3560.5360.5314,300
Aug 05, 202258.3159.3058.0059.1059.106,200
Aug 04, 202259.9159.9157.7558.2958.295,000
Aug 03, 202257.9059.6057.9059.3359.331,000
Aug 02, 202260.0560.2358.6558.6558.657,500
Jul 29, 202258.4759.2958.3459.2959.29900
Jul 28, 202258.7359.6458.7359.2659.268,100
Jul 27, 202259.0559.9957.7659.0559.059,300
Jul 26, 202260.4760.4757.5057.5057.504,900
Jul 25, 202260.7261.0359.8160.2460.245,700
Jul 22, 202261.4961.7859.8661.7861.785,600
Jul 21, 202260.2160.4058.8260.0760.076,100
Jul 20, 202260.2462.0360.1860.9360.938,300
Jul 19, 202258.3460.3357.8660.3360.336,600
Jul 18, 202258.0958.0956.8656.8656.863,900
Jul 15, 202256.1358.2155.6457.7457.746,900
Jul 14, 202255.8955.9955.1055.4355.434,200
Jul 13, 202256.9357.3056.3757.1457.143,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...