TC.TO - Tucows Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202343.1943.1941.1941.9541.9533,397
May 31, 202343.0344.4441.5742.1642.1624,200
May 30, 202343.5645.1843.1344.1044.1018,100
May 29, 202341.3145.4241.3143.6343.634,100
May 26, 202342.2544.4142.2542.9942.9955,000
May 25, 202340.9242.4740.9242.3842.3818,400
May 24, 202340.2340.6639.4640.5440.5414,800
May 23, 202341.5843.0140.7240.8940.8928,900
May 19, 202341.9442.2740.8041.5041.5019,700
May 18, 202338.9341.7338.5041.4641.4644,100
May 17, 202336.5038.7036.5038.6238.6222,600
May 16, 202336.1436.1433.6236.0436.0417,700
May 15, 202333.2636.2633.2635.9035.9022,200
May 12, 202335.0235.8232.8733.1933.1935,700
May 11, 202336.9942.2235.0535.6535.6564,700
May 10, 202333.0443.1433.0436.7236.72175,700
May 09, 202334.3534.8723.7532.0532.05275,600
May 08, 202336.9136.9134.9735.7735.7778,700
May 05, 202331.9638.2631.9636.4536.4597,600
May 04, 202331.2931.2930.4330.9130.9123,400
May 03, 202330.9532.4029.9130.5030.5027,800
May 02, 202328.9430.3128.4530.1030.1015,900
May 01, 202330.0330.0328.0529.4129.4113,700
Apr 28, 202331.5532.0230.2030.2030.2067,200
Apr 27, 202330.9832.5430.6631.8831.8836,500
Apr 26, 202330.3730.8329.1830.7030.7016,400
Apr 25, 202329.6631.3929.4430.1530.1521,300
Apr 24, 202330.2830.7728.5629.8729.8727,200
Apr 21, 202328.1930.3527.9030.0430.0421,000
Apr 20, 202327.5728.1426.7528.1428.1429,900
Apr 19, 202327.3528.4726.9827.5727.5727,000
Apr 18, 202325.7627.5525.7327.4627.4617,400
Apr 17, 202325.5225.9525.0225.8125.8112,000
Apr 14, 202325.7426.1624.8825.6525.6536,700
Apr 13, 202324.6526.8424.5026.0726.0732,200
Apr 12, 202324.0624.7624.0624.5224.5234,800
Apr 11, 202323.1824.4223.1824.4224.4224,300
Apr 10, 202323.1224.0423.0423.4423.4412,500
Apr 06, 202322.5223.1422.1823.1423.1414,100
Apr 05, 202322.6322.8822.1322.6422.6416,200
Apr 04, 202323.6523.6521.6222.9122.9142,600
Apr 03, 202325.8526.5023.9624.1024.1030,400
Mar 31, 202325.9326.3025.0626.3026.3040,100
Mar 30, 202326.6826.6824.5025.3325.3331,200
Mar 29, 202328.4629.1625.8326.3926.3974,000
Mar 28, 202331.7231.7228.2728.4528.4562,000
Mar 27, 202334.0934.1231.7031.8631.8696,600
Mar 24, 202333.4435.0933.4433.8733.8754,400
Mar 23, 202332.3833.4332.3733.3433.3430,400
Mar 22, 202332.4732.9831.7631.8831.8838,700
Mar 21, 202331.2832.0931.1031.7231.7215,300
Mar 20, 202331.2631.2630.3930.5530.5548,100
Mar 17, 202332.6932.6931.4331.4331.4334,900
Mar 16, 202332.9034.3632.6332.7132.7177,700
Mar 15, 202330.5033.2530.5033.1433.1490,900
Mar 14, 202332.2132.2130.5230.9230.92100,400
Mar 13, 202329.9632.2129.8931.5131.5130,200
Mar 10, 202331.0031.6830.7931.2031.2054,700
Mar 09, 202332.6032.6031.3432.0532.0575,700
Mar 08, 202330.8432.5630.7932.4932.4964,400
Mar 07, 202331.5031.5430.4431.0931.0946,500
Mar 06, 202332.5033.1331.2531.3931.3984,100
Mar 03, 202330.0132.7229.8932.2332.2397,000
Mar 02, 202329.1930.1828.5029.6629.66110,500
Mar 01, 202331.2532.6329.4129.4529.4545,900
Feb 28, 202331.1732.4731.1031.5531.5530,300
Feb 27, 202333.4133.4131.4331.7031.7028,900
Feb 24, 202334.0934.1332.2533.0733.0737,800
Feb 23, 202335.4336.2233.8633.8633.8674,600
Feb 22, 202340.0840.2534.5934.6434.6481,500
Feb 21, 202340.4440.7139.1939.9839.9843,400
Feb 17, 202344.8645.0040.2640.8140.81103,000
Feb 16, 202347.4647.9344.6344.8744.8752,500
Feb 15, 202344.8948.4644.8948.2548.2534,800
Feb 14, 202344.6446.0544.0745.2045.2026,400
Feb 13, 202345.0846.4844.4045.1645.1647,400
Feb 10, 202344.2744.7442.2944.6444.6472,400
Feb 09, 202346.3947.3244.0744.0744.0714,800
Feb 08, 202344.4445.5044.0145.2345.2319,400
Feb 07, 202345.4446.1644.2945.1345.1353,100
Feb 06, 202348.3049.5645.9046.0646.0652,300
Feb 03, 202345.2349.0445.2348.7748.7783,900
Feb 02, 202344.5947.8644.5945.8745.8761,600
Feb 01, 202343.8644.5843.2944.5344.5321,600
Jan 31, 202343.2045.4843.2044.1044.1067,800
Jan 30, 202343.0044.4941.7543.5443.54115,600
Jan 27, 202345.0045.4343.3344.2444.24158,400
Jan 26, 202346.4046.4044.7545.0345.0350,200
Jan 25, 202346.9447.3046.1946.2746.2736,400
Jan 24, 202348.0749.2147.4647.6747.6736,300
Jan 23, 202346.8548.4346.8548.4348.4323,800
Jan 20, 202346.6548.0046.3346.8246.8225,200
Jan 19, 202344.8946.9544.4846.5346.5365,800
Jan 18, 202345.9946.0144.7745.4745.4715,000
Jan 17, 202346.0147.1944.6145.0045.0021,100
Jan 16, 202346.0048.2346.0047.2047.206,000
Jan 13, 202343.6746.0143.6746.0046.0029,000
Jan 12, 202343.7344.1241.5543.2643.2635,500
Jan 11, 202345.6046.1343.0543.7343.7347,700
Jan 10, 202349.4950.2045.4945.5045.50149,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...