Canada markets open in 51 minutes

Tucows Inc. (TC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
51.30-0.97 (-1.86%)
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202252.2152.2149.3851.3051.3018,700
Jun 24, 202253.7153.7750.8052.2752.2729,900
Jun 23, 202252.6453.3951.8353.3353.3321,700
Jun 22, 202253.2353.4251.1251.6451.6411,500
Jun 21, 202255.0055.0052.6253.0353.0322,400
Jun 20, 202254.6254.6254.6254.6254.62-
Jun 17, 202255.9256.1653.8454.6254.6221,200
Jun 16, 202259.0059.5556.1656.1656.1615,100
Jun 15, 202259.5860.6758.1160.2660.2621,700
Jun 14, 202261.4961.9259.2359.6859.6828,700
Jun 13, 202259.8560.4859.5059.9959.9915,300
Jun 10, 202260.4261.0059.7560.7460.7410,600
Jun 09, 202262.0262.5061.6061.6061.6011,200
Jun 08, 202263.6563.9061.4261.8661.868,300
Jun 07, 202263.3363.6962.6263.3763.3718,800
Jun 06, 202261.5463.7061.5462.9562.9522,000
Jun 03, 202263.8864.6662.8963.1163.1114,900
Jun 02, 202262.3965.5762.3963.8863.8825,800
Jun 01, 202260.2662.2660.2662.1962.1915,900
May 31, 202261.3361.5860.9561.4561.4513,200
May 30, 202260.0160.1160.0160.1160.11200
May 27, 202261.1962.5361.0262.1362.1310,500
May 26, 202258.0560.4158.0560.0460.0415,800
May 25, 202256.6157.3156.3756.9756.979,500
May 24, 202255.2156.2454.7055.7255.7218,000
May 20, 202260.5461.1457.2957.3457.3410,400
May 19, 202258.7160.6558.6160.4760.4713,400
May 18, 202262.4962.4958.6958.7058.7013,600
May 17, 202261.5563.1261.0163.1263.1216,400
May 16, 202261.6362.4960.4060.6260.628,200
May 13, 202262.8763.7461.6761.6761.6713,900
May 12, 202261.5963.5961.0861.5461.547,300
May 11, 202264.6764.6761.8161.9361.9315,200
May 10, 202266.1266.1264.1365.5765.5710,200
May 09, 202264.2566.3463.1465.7965.7910,000
May 06, 202267.7367.7362.6164.8664.8650,300
May 05, 202271.1071.1068.1669.5669.5618,100
May 04, 202270.9072.4569.5472.3872.3811,400
May 03, 202272.8773.2870.9371.6371.637,400
May 02, 202274.1274.5071.2073.8573.8513,300
Apr 29, 202277.7577.7573.7873.9773.975,900
Apr 28, 202276.3378.7075.5178.1878.1815,100
Apr 27, 202278.7178.7175.8776.2076.2014,000
Apr 26, 202281.6682.5778.2578.5378.5312,600
Apr 25, 202281.6583.0681.6582.6582.6527,200
Apr 22, 202280.4083.0780.3982.1482.1417,800
Apr 21, 202282.2683.1982.1082.6182.6114,700
Apr 20, 202281.8983.2181.8982.4082.4017,200
Apr 19, 202280.7182.8980.5782.5782.5714,000
Apr 18, 202281.3881.9579.9180.6280.6212,300
Apr 14, 202282.1082.6981.4682.3882.385,500
Apr 13, 202282.6982.6981.5781.9681.9614,100
Apr 12, 202284.5084.5082.6783.1883.186,700
Apr 11, 202282.0884.2682.0883.4283.4211,200
Apr 08, 202286.0086.3983.1583.2883.289,100
Apr 07, 202284.6686.3783.8786.0486.048,500
Apr 06, 202284.9185.6183.9685.4085.4010,200
Apr 05, 202286.4686.4685.1485.1485.145,100
Apr 04, 202285.9387.4485.7586.8886.8811,600
Apr 01, 202285.2287.6384.5287.6387.6312,700
Mar 31, 202288.0688.1885.0085.0085.007,900
Mar 30, 202288.3489.1487.6688.0888.088,900
Mar 29, 202290.4291.0588.8590.1890.1819,400
Mar 28, 202288.4388.7187.5288.6488.6414,000
Mar 25, 202288.1188.1187.2087.6887.688,800
Mar 24, 202286.0687.7686.0487.7687.7616,200
Mar 23, 202286.5087.8286.5087.1487.1416,700
Mar 22, 202286.6988.2386.1587.5387.5314,200
Mar 21, 202288.0588.6485.8786.1486.1424,500
Mar 18, 202287.4688.7786.8888.6088.6018,200
Mar 17, 202287.3687.7186.1987.3187.3119,600
Mar 16, 202285.9287.4185.8186.9186.9113,900
Mar 15, 202283.8085.5783.4885.2585.2528,600
Mar 14, 202283.4083.7781.8883.5583.5512,300
Mar 11, 202282.0182.9781.6182.1582.153,000
Mar 10, 202283.1383.3781.4883.1083.107,100
Mar 09, 202284.4085.1783.5584.1484.1489,200
Mar 08, 202282.1684.3081.5882.0882.0845,900
Mar 07, 202282.1382.5379.8380.9780.97114,800
Mar 04, 202284.5384.5581.9081.9381.9316,900
Mar 03, 202286.1486.1484.0985.0785.0731,400
Mar 02, 202285.5086.5485.1385.8785.8718,800
Mar 01, 202284.8386.0083.6983.6983.6915,800
Feb 28, 202284.5185.4982.6884.9184.9132,400
Feb 25, 202287.0087.0084.8185.7985.7916,800
Feb 24, 202287.7587.9086.3486.7286.7217,300
Feb 23, 202289.6290.3988.0789.0489.0436,000
Feb 22, 202292.3492.3489.0189.6389.6334,600
Feb 18, 202294.7295.0992.1892.8192.8125,400
Feb 17, 202297.7397.8094.7494.7894.7818,300
Feb 16, 202297.5098.4096.8098.0498.0416,000
Feb 15, 202299.4899.8298.7099.3499.3414,500
Feb 14, 202297.2699.5397.1797.8797.8718,800
Feb 11, 202298.24100.1297.6497.9097.9022,700
Feb 10, 202298.6599.5497.2498.1898.1815,100
Feb 09, 202298.88100.4598.7899.0599.0513,300
Feb 08, 202297.6798.9196.9798.9198.915,800
Feb 07, 202297.1297.3096.0596.3196.3120,000
Feb 04, 2022100.01100.0197.0197.1497.146,900
Feb 03, 2022100.14101.3199.5199.5599.5518,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...