Mail

TC.TO - Tucows Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	43.19	43.19	41.19	41.95	41.95	33,397
May 31, 2023	43.03	44.44	41.57	42.16	42.16	24,200
May 30, 2023	43.56	45.18	43.13	44.10	44.10	18,100
May 29, 2023	41.31	45.42	41.31	43.63	43.63	4,100
May 26, 2023	42.25	44.41	42.25	42.99	42.99	55,000
May 25, 2023	40.92	42.47	40.92	42.38	42.38	18,400
May 24, 2023	40.23	40.66	39.46	40.54	40.54	14,800
May 23, 2023	41.58	43.01	40.72	40.89	40.89	28,900
May 19, 2023	41.94	42.27	40.80	41.50	41.50	19,700
May 18, 2023	38.93	41.73	38.50	41.46	41.46	44,100
May 17, 2023	36.50	38.70	36.50	38.62	38.62	22,600
May 16, 2023	36.14	36.14	33.62	36.04	36.04	17,700
May 15, 2023	33.26	36.26	33.26	35.90	35.90	22,200
May 12, 2023	35.02	35.82	32.87	33.19	33.19	35,700
May 11, 2023	36.99	42.22	35.05	35.65	35.65	64,700
May 10, 2023	33.04	43.14	33.04	36.72	36.72	175,700
May 09, 2023	34.35	34.87	23.75	32.05	32.05	275,600
May 08, 2023	36.91	36.91	34.97	35.77	35.77	78,700
May 05, 2023	31.96	38.26	31.96	36.45	36.45	97,600
May 04, 2023	31.29	31.29	30.43	30.91	30.91	23,400
May 03, 2023	30.95	32.40	29.91	30.50	30.50	27,800
May 02, 2023	28.94	30.31	28.45	30.10	30.10	15,900
May 01, 2023	30.03	30.03	28.05	29.41	29.41	13,700
Apr 28, 2023	31.55	32.02	30.20	30.20	30.20	67,200
Apr 27, 2023	30.98	32.54	30.66	31.88	31.88	36,500
Apr 26, 2023	30.37	30.83	29.18	30.70	30.70	16,400
Apr 25, 2023	29.66	31.39	29.44	30.15	30.15	21,300
Apr 24, 2023	30.28	30.77	28.56	29.87	29.87	27,200
Apr 21, 2023	28.19	30.35	27.90	30.04	30.04	21,000
Apr 20, 2023	27.57	28.14	26.75	28.14	28.14	29,900
Apr 19, 2023	27.35	28.47	26.98	27.57	27.57	27,000
Apr 18, 2023	25.76	27.55	25.73	27.46	27.46	17,400
Apr 17, 2023	25.52	25.95	25.02	25.81	25.81	12,000
Apr 14, 2023	25.74	26.16	24.88	25.65	25.65	36,700
Apr 13, 2023	24.65	26.84	24.50	26.07	26.07	32,200
Apr 12, 2023	24.06	24.76	24.06	24.52	24.52	34,800
Apr 11, 2023	23.18	24.42	23.18	24.42	24.42	24,300
Apr 10, 2023	23.12	24.04	23.04	23.44	23.44	12,500
Apr 06, 2023	22.52	23.14	22.18	23.14	23.14	14,100
Apr 05, 2023	22.63	22.88	22.13	22.64	22.64	16,200
Apr 04, 2023	23.65	23.65	21.62	22.91	22.91	42,600
Apr 03, 2023	25.85	26.50	23.96	24.10	24.10	30,400
Mar 31, 2023	25.93	26.30	25.06	26.30	26.30	40,100
Mar 30, 2023	26.68	26.68	24.50	25.33	25.33	31,200
Mar 29, 2023	28.46	29.16	25.83	26.39	26.39	74,000
Mar 28, 2023	31.72	31.72	28.27	28.45	28.45	62,000
Mar 27, 2023	34.09	34.12	31.70	31.86	31.86	96,600
Mar 24, 2023	33.44	35.09	33.44	33.87	33.87	54,400
Mar 23, 2023	32.38	33.43	32.37	33.34	33.34	30,400
Mar 22, 2023	32.47	32.98	31.76	31.88	31.88	38,700
Mar 21, 2023	31.28	32.09	31.10	31.72	31.72	15,300
Mar 20, 2023	31.26	31.26	30.39	30.55	30.55	48,100
Mar 17, 2023	32.69	32.69	31.43	31.43	31.43	34,900
Mar 16, 2023	32.90	34.36	32.63	32.71	32.71	77,700
Mar 15, 2023	30.50	33.25	30.50	33.14	33.14	90,900
Mar 14, 2023	32.21	32.21	30.52	30.92	30.92	100,400
Mar 13, 2023	29.96	32.21	29.89	31.51	31.51	30,200
Mar 10, 2023	31.00	31.68	30.79	31.20	31.20	54,700
Mar 09, 2023	32.60	32.60	31.34	32.05	32.05	75,700
Mar 08, 2023	30.84	32.56	30.79	32.49	32.49	64,400
Mar 07, 2023	31.50	31.54	30.44	31.09	31.09	46,500
Mar 06, 2023	32.50	33.13	31.25	31.39	31.39	84,100
Mar 03, 2023	30.01	32.72	29.89	32.23	32.23	97,000
Mar 02, 2023	29.19	30.18	28.50	29.66	29.66	110,500
Mar 01, 2023	31.25	32.63	29.41	29.45	29.45	45,900
Feb 28, 2023	31.17	32.47	31.10	31.55	31.55	30,300
Feb 27, 2023	33.41	33.41	31.43	31.70	31.70	28,900
Feb 24, 2023	34.09	34.13	32.25	33.07	33.07	37,800
Feb 23, 2023	35.43	36.22	33.86	33.86	33.86	74,600
Feb 22, 2023	40.08	40.25	34.59	34.64	34.64	81,500
Feb 21, 2023	40.44	40.71	39.19	39.98	39.98	43,400
Feb 17, 2023	44.86	45.00	40.26	40.81	40.81	103,000
Feb 16, 2023	47.46	47.93	44.63	44.87	44.87	52,500
Feb 15, 2023	44.89	48.46	44.89	48.25	48.25	34,800
Feb 14, 2023	44.64	46.05	44.07	45.20	45.20	26,400
Feb 13, 2023	45.08	46.48	44.40	45.16	45.16	47,400
Feb 10, 2023	44.27	44.74	42.29	44.64	44.64	72,400
Feb 09, 2023	46.39	47.32	44.07	44.07	44.07	14,800
Feb 08, 2023	44.44	45.50	44.01	45.23	45.23	19,400
Feb 07, 2023	45.44	46.16	44.29	45.13	45.13	53,100
Feb 06, 2023	48.30	49.56	45.90	46.06	46.06	52,300
Feb 03, 2023	45.23	49.04	45.23	48.77	48.77	83,900
Feb 02, 2023	44.59	47.86	44.59	45.87	45.87	61,600
Feb 01, 2023	43.86	44.58	43.29	44.53	44.53	21,600
Jan 31, 2023	43.20	45.48	43.20	44.10	44.10	67,800
Jan 30, 2023	43.00	44.49	41.75	43.54	43.54	115,600
Jan 27, 2023	45.00	45.43	43.33	44.24	44.24	158,400
Jan 26, 2023	46.40	46.40	44.75	45.03	45.03	50,200
Jan 25, 2023	46.94	47.30	46.19	46.27	46.27	36,400
Jan 24, 2023	48.07	49.21	47.46	47.67	47.67	36,300
Jan 23, 2023	46.85	48.43	46.85	48.43	48.43	23,800
Jan 20, 2023	46.65	48.00	46.33	46.82	46.82	25,200
Jan 19, 2023	44.89	46.95	44.48	46.53	46.53	65,800
Jan 18, 2023	45.99	46.01	44.77	45.47	45.47	15,000
Jan 17, 2023	46.01	47.19	44.61	45.00	45.00	21,100
Jan 16, 2023	46.00	48.23	46.00	47.20	47.20	6,000
Jan 13, 2023	43.67	46.01	43.67	46.00	46.00	29,000
Jan 12, 2023	43.73	44.12	41.55	43.26	43.26	35,500
Jan 11, 2023	45.60	46.13	43.05	43.73	43.73	47,700
Jan 10, 2023	49.49	50.20	45.49	45.50	45.50	149,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...