Canada markets closed

Tucows Inc. (TC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.56-0.68 (-2.05%)
At close: 04:00PM EST
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202333.4333.4632.0932.5632.569,600
Dec 07, 202332.0233.2432.0233.2433.244,400
Dec 06, 202331.5033.0031.3731.3731.378,900
Dec 05, 202331.1031.9030.3831.9031.904,500
Dec 04, 202330.0831.1730.0130.8830.887,000
Dec 01, 202329.3730.4929.3730.1730.175,700
Nov 30, 202328.9029.0028.3528.7328.733,600
Nov 29, 202330.5630.8828.8229.0329.037,800
Nov 28, 202328.9830.1628.9829.9529.955,300
Nov 27, 202328.0028.7028.0028.7028.701,800
Nov 24, 202328.5028.5028.1428.1428.141,700
Nov 23, 202328.7628.7728.6328.6328.63800
Nov 22, 202328.6529.0328.6528.7028.701,800
Nov 21, 202328.3328.9128.2328.6228.6211,700
Nov 20, 202329.5129.6528.9129.2929.295,300
Nov 17, 202328.9929.0828.5328.7728.777,200
Nov 16, 202328.9228.9228.3328.7028.705,900
Nov 15, 202329.3929.4028.6728.8428.849,200
Nov 14, 202329.1629.1627.5128.1728.178,300
Nov 13, 202326.1728.0526.1727.8027.806,700
Nov 10, 202326.8627.0926.1626.5226.528,000
Nov 09, 202326.1426.3725.9226.1826.184,700
Nov 08, 202326.6127.0525.1726.5626.564,500
Nov 07, 202327.1927.7926.8527.3927.394,500
Nov 06, 202328.4928.8526.1627.5027.5021,600
Nov 03, 202323.2726.6623.2626.6626.6645,500
Nov 02, 202322.4022.8022.1122.4522.4512,600
Nov 01, 202323.3223.6121.8221.9521.9515,800
Oct 31, 202323.2023.8423.0223.6023.609,300
Oct 30, 202323.4723.4722.3723.4523.4510,800
Oct 27, 202323.6623.6622.6523.1323.1316,300
Oct 26, 202324.6624.6623.6323.8523.8518,600
Oct 25, 202325.9025.9024.6724.9824.9823,800
Oct 24, 202327.4427.5525.7126.4026.4019,400
Oct 23, 202325.7127.0625.6526.5826.5815,400
Oct 20, 202327.8428.1025.9126.2026.2017,300
Oct 19, 202327.4028.5027.3327.6127.6111,500
Oct 18, 202327.9828.4326.9927.4927.4912,100
Oct 17, 202328.6528.9827.1727.9727.9717,900
Oct 16, 202327.1628.5027.1628.3028.307,700
Oct 13, 202327.3527.9127.1127.5527.556,200
Oct 12, 202327.6927.9927.3927.8627.865,900
Oct 11, 202328.7828.7827.1528.0228.0210,100
Oct 10, 202328.5129.2528.5029.1029.109,600
Oct 06, 202327.0227.7426.3726.8126.819,000
Oct 05, 202326.0027.2225.0426.9826.9822,700
Oct 04, 202326.8026.9926.0326.1426.1412,300
Oct 03, 202326.7327.1526.0626.3526.356,500
Oct 02, 202327.7527.7526.5127.0327.037,400
Sept 29, 202327.6328.0727.2527.5927.599,600
Sept 28, 202326.0327.3526.0327.0427.046,800
Sept 27, 202326.0326.1925.6225.7625.7612,700
Sept 26, 202326.3226.3225.3826.0626.0621,300
Sept 25, 202326.7527.0825.5726.1526.1510,800
Sept 22, 202326.6727.1325.6826.7226.7225,000
Sept 21, 202326.9826.9825.7126.4426.4418,100
Sept 20, 202328.0028.0026.1326.4226.4224,900
Sept 19, 202330.1230.7726.9627.5527.5513,100
Sept 18, 202331.3331.3330.1230.1230.125,700
Sept 15, 202331.1831.5429.8031.2531.2518,200
Sept 14, 202329.8130.8329.4830.8330.838,400
Sept 13, 202328.5530.8928.4029.6629.6620,700
Sept 12, 202328.1228.4927.6228.3828.3813,300
Sept 11, 202327.9128.0627.1028.0628.067,600
Sept 08, 202327.4227.7726.7027.5727.5712,800
Sept 07, 202327.5528.4326.8027.1727.1714,200
Sept 06, 202329.0829.1126.4727.7627.7628,500
Sept 05, 202333.3033.3029.1429.4229.4222,300
Sept 01, 202332.0233.4731.8333.3233.3222,000
Aug 31, 202332.0832.8931.7532.1332.1348,300
Aug 30, 202332.2632.7731.9632.1732.1717,200
Aug 29, 202331.8632.3931.0332.3932.3935,200
Aug 28, 202330.9130.9330.0330.8630.8610,100
Aug 25, 202333.1933.6330.7231.0431.04102,900
Aug 24, 202331.1033.3930.7333.2733.2719,300
Aug 23, 202329.1031.1829.0031.1831.1829,500
Aug 22, 202328.4529.4928.2029.0729.0710,800
Aug 21, 202327.2528.2226.7028.2228.2211,100
Aug 18, 202326.2327.5626.2327.4027.4014,700
Aug 17, 202329.0029.0125.6126.3726.3729,600
Aug 16, 202328.0029.4527.8629.1429.1411,300
Aug 15, 202328.3728.3927.7528.1028.108,300
Aug 14, 202327.2728.1727.1828.1728.177,800
Aug 11, 202327.0628.0027.0627.5827.587,000
Aug 10, 202328.2828.2827.0127.8027.8013,200
Aug 09, 202327.7328.4627.4627.4627.4625,900
Aug 08, 202331.4631.4628.2828.3028.3025,400
Aug 04, 202334.9135.2431.9032.4832.4820,000
Aug 03, 202335.1035.7234.0835.2835.2817,600
Aug 02, 202339.6939.6935.1435.7335.7323,100
Aug 01, 202340.0142.0040.0140.6540.6520,300
Jul 31, 202338.5641.0038.5040.6640.669,300
Jul 28, 202338.4039.0537.4138.4938.494,900
Jul 27, 202337.7639.0137.7237.9437.9412,600
Jul 26, 202337.6038.7437.6037.7437.746,800
Jul 25, 202337.5537.6236.7837.1937.199,400
Jul 24, 202336.0837.7535.7637.3637.3624,600
Jul 21, 202337.3237.3436.1836.7936.795,700
Jul 20, 202340.0040.0036.4037.3237.327,900
Jul 19, 202339.5040.3939.4739.5739.573,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...