Tucows Inc Cl A (NQ: TCX )

33.09 -0.73 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 33.87 34.06 32.48 33.09 61,066 -0.73(-2.16%)
Jan 26, 2023 34.71 34.79 33.56 33.82 22,674 -0.84(-2.42%)
Jan 25, 2023 35.65 35.65 34.38 34.66 26,298 -1.04(-2.91%)
Jan 24, 2023 35.67 36.95 35.41 35.70 34,651 -0.63(-1.73%)
Jan 23, 2023 35.01 36.34 34.75 36.33 29,439 +1.30(+3.71%)
Jan 20, 2023 35.10 35.66 34.53 35.03 37,741 +0.25(+0.72%)
Jan 19, 2023 33.46 34.86 33.06 34.78 40,550 +1.12(+3.33%)
Jan 18, 2023 34.15 34.40 33.02 33.66 25,921 -0.04(-0.12%)
Jan 17, 2023 34.34 35.13 33.41 33.70 50,204 -0.68(-1.98%)
Jan 13, 2023 32.50 34.42 32.50 34.38 42,686 +1.87(+5.75%)
Jan 12, 2023 32.72 32.89 30.79 32.51 49,632 -0.21(-0.64%)
Jan 11, 2023 33.53 34.28 32.12 32.72 33,743 -1.18(-3.48%)
Jan 10, 2023 36.95 37.30 33.87 33.90 67,892 -3.05(-8.25%)
Jan 09, 2023 33.15 38.00 33.15 36.95 87,028 +3.89(+11.77%)
Jan 06, 2023 32.70 33.40 31.61 33.06 49,555 +1.00(+3.12%)
Jan 05, 2023 34.24 34.37 32.02 32.06 42,247 -2.30(-6.69%)
Jan 04, 2023 33.54 34.71 32.94 34.36 34,831 +1.11(+3.34%)
Jan 03, 2023 34.52 34.80 32.64 33.25 28,185 -0.67(-1.98%)
Dec 30, 2022 33.29 34.66 33.29 33.92 30,123 +0.17(+0.50%)
Dec 29, 2022 31.86 33.89 31.86 33.75 30,303 +2.01(+6.33%)
Dec 28, 2022 32.06 32.27 31.50 31.74 19,732 -0.26(-0.81%)
Dec 27, 2022 32.53 32.53 31.78 32.00 20,234 -0.27(-0.84%)
Dec 23, 2022 31.91 32.43 31.72 32.27 25,036 +0.28(+0.88%)
Dec 22, 2022 31.59 32.15 31.19 31.99 44,243 -0.03(-0.09%)
Dec 21, 2022 32.47 33.18 31.78 32.02 35,343 +0.12(+0.38%)
Dec 20, 2022 31.16 32.32 31.16 31.90 31,946 +0.83(+2.67%)
Dec 19, 2022 30.55 31.20 29.22 31.07 47,244 +0.07(+0.23%)
Dec 16, 2022 30.77 31.65 30.75 31.00 43,515 -0.27(-0.86%)
Dec 15, 2022 31.75 31.95 31.18 31.27 22,893 -0.88(-2.74%)
Dec 14, 2022 33.00 33.00 31.88 32.15 24,666 -0.45(-1.38%)
Dec 13, 2022 34.66 35.49 32.43 32.60 31,006 -0.50(-1.51%)
Dec 12, 2022 31.75 33.26 31.75 33.10 130,252 +1.43(+4.52%)
Dec 09, 2022 31.41 32.15 30.78 31.67 22,383 +0.02(+0.06%)
Dec 08, 2022 30.41 32.43 30.41 31.65 31,792 +1.34(+4.42%)
Dec 07, 2022 30.15 30.46 29.80 30.31 28,746 +0.04(+0.13%)
Dec 06, 2022 30.61 30.61 29.32 30.27 35,764 -0.47(-1.53%)
Dec 05, 2022 31.17 32.28 30.51 30.74 34,302 -0.59(-1.88%)
Dec 02, 2022 30.59 31.65 30.39 31.33 22,910 +0.30(+0.97%)
Dec 01, 2022 30.64 31.91 30.63 31.03 44,909 +0.33(+1.07%)
Nov 30, 2022 28.10 31.45 28.10 30.70 102,343 +2.44(+8.63%)
Nov 29, 2022 29.33 29.87 28.01 28.26 40,669 -1.00(-3.42%)
Nov 28, 2022 30.78 30.92 28.88 29.26 34,044 -1.84(-5.92%)
Nov 25, 2022 33.22 33.45 31.10 31.10 17,519 -1.34(-4.13%)
Nov 23, 2022 30.55 32.63 30.54 32.44 22,913 +0.77(+2.43%)
Nov 22, 2022 30.11 31.96 30.11 31.67 24,757 +1.57(+5.22%)
Nov 21, 2022 31.07 31.07 29.21 30.10 37,822 -0.71(-2.30%)
Nov 18, 2022 32.68 33.07 30.55 30.81 30,948 -1.18(-3.69%)
Nov 17, 2022 31.70 32.53 31.12 31.99 39,461 +0.00(+0.00%)
Nov 16, 2022 32.34 32.34 31.50 31.99 27,099 -0.83(-2.53%)
Nov 15, 2022 34.07 35.72 32.56 32.82 33,727 -0.61(-1.82%)
Nov 14, 2022 35.60 35.65 33.43 33.43 34,196 -2.44(-6.80%)
Nov 11, 2022 35.63 37.40 35.49 35.87 36,858 +0.24(+0.67%)
Nov 10, 2022 33.40 35.81 33.40 35.63 55,438 +3.40(+10.55%)
Nov 09, 2022 33.65 33.65 32.15 32.23 61,280 -1.42(-4.22%)
Nov 08, 2022 32.26 34.53 32.02 33.65 58,833 +0.64(+1.94%)
Nov 07, 2022 33.60 33.60 30.05 33.01 106,668 -0.34(-1.02%)
Nov 04, 2022 42.44 42.49 32.51 33.35 119,921 -8.72(-20.73%)
Nov 03, 2022 41.51 42.48 40.94 42.07 25,178 +0.03(+0.07%)
Nov 02, 2022 44.46 42.04 42.04 35,714 -2.42(-5.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.