Tucows Inc Cl A (NQ: TCX )

17.47 -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 18.25 18.40 17.26 17.50 45,630 -0.93(-5.05%)
Apr 16, 2024 17.88 18.69 17.86 18.43 28,485 +0.63(+3.54%)
Apr 15, 2024 18.00 18.03 17.72 17.80 35,879 -0.21(-1.17%)
Apr 12, 2024 17.50 18.59 17.50 18.01 37,086 +0.44(+2.50%)
Apr 11, 2024 17.59 17.82 17.24 17.57 21,399 +0.05(+0.29%)
Apr 10, 2024 17.43 17.83 17.39 17.52 42,664 -0.56(-3.10%)
Apr 09, 2024 18.02 18.24 17.82 18.08 20,359 +0.27(+1.52%)
Apr 08, 2024 17.77 18.04 17.37 17.81 27,837 -0.14(-0.78%)
Apr 05, 2024 17.64 18.02 17.64 17.95 40,246 +0.25(+1.41%)
Apr 04, 2024 18.36 18.79 17.61 17.70 40,028 -0.45(-2.48%)
Apr 03, 2024 18.15 18.64 18.04 18.15 23,160 +0.25(+1.40%)
Apr 02, 2024 18.13 18.15 17.39 17.90 61,185 -0.58(-3.14%)
Apr 01, 2024 18.88 18.88 18.16 18.48 30,319 -0.08(-0.43%)
Mar 28, 2024 18.50 18.94 18.45 18.56 22,131 +0.01(+0.05%)
Mar 27, 2024 17.91 18.63 17.86 18.55 28,357 +0.68(+3.81%)
Mar 26, 2024 17.67 18.05 17.51 17.87 36,144 +0.23(+1.30%)
Mar 25, 2024 18.26 18.33 17.50 17.64 41,836 -0.63(-3.45%)
Mar 22, 2024 18.50 18.67 17.76 18.27 36,689 -0.23(-1.24%)
Mar 21, 2024 18.44 18.78 18.18 18.50 47,666 +0.03(+0.16%)
Mar 20, 2024 17.94 18.54 17.66 18.47 47,751 +0.45(+2.50%)
Mar 19, 2024 17.46 18.15 17.46 18.02 35,286 +0.29(+1.64%)
Mar 18, 2024 17.82 18.12 17.50 17.73 57,264 -0.19(-1.06%)
Mar 15, 2024 17.82 18.23 17.67 17.92 64,226 -0.07(-0.39%)
Mar 14, 2024 17.95 18.46 17.75 17.99 64,597 -0.05(-0.28%)
Mar 13, 2024 18.47 18.82 18.00 18.04 44,159 -0.62(-3.32%)
Mar 12, 2024 18.57 18.73 18.48 18.66 73,371 +0.06(+0.32%)
Mar 11, 2024 18.58 19.01 18.40 18.60 64,597 -0.29(-1.54%)
Mar 08, 2024 18.95 19.35 18.65 18.89 37,116 +0.10(+0.53%)
Mar 07, 2024 18.67 19.01 18.59 18.79 34,705 +0.14(+0.75%)
Mar 06, 2024 18.14 18.65 17.20 18.65 116,146 +0.62(+3.44%)
Mar 05, 2024 18.03 18.10 17.59 18.03 136,232 -0.43(-2.33%)
Mar 04, 2024 18.62 18.76 17.69 18.46 62,806 -0.14(-0.75%)
Mar 01, 2024 18.80 18.88 18.13 18.60 22,376 -0.30(-1.59%)
Feb 29, 2024 19.36 19.36 18.69 18.90 84,586 -0.09(-0.47%)
Feb 28, 2024 18.31 19.18 18.31 18.99 52,938 +0.21(+1.12%)
Feb 27, 2024 18.48 19.22 18.01 18.78 57,424 +0.13(+0.70%)
Feb 26, 2024 20.00 20.49 18.23 18.65 87,514 -1.84(-8.98%)
Feb 23, 2024 21.90 21.90 20.19 20.49 48,045 -0.86(-4.03%)
Feb 22, 2024 21.62 21.73 20.83 21.35 17,064 -0.37(-1.70%)
Feb 21, 2024 22.17 22.50 21.45 21.72 20,434 -0.26(-1.18%)
Feb 20, 2024 21.38 22.11 21.38 21.98 14,709 +0.14(+0.64%)
Feb 16, 2024 22.40 22.88 21.77 21.84 21,879 -0.47(-2.11%)
Feb 15, 2024 21.14 22.31 20.94 22.31 32,987 +1.19(+5.63%)
Feb 14, 2024 20.46 21.20 20.45 21.12 15,866 +0.91(+4.50%)
Feb 13, 2024 21.44 21.94 20.00 20.21 23,656 -2.05(-9.21%)
Feb 12, 2024 22.30 22.70 21.90 22.26 22,775 -0.10(-0.45%)
Feb 09, 2024 21.98 22.78 21.88 22.36 24,691 +0.22(+0.99%)
Feb 08, 2024 21.70 22.70 21.70 22.14 15,354 +0.16(+0.73%)
Feb 07, 2024 21.50 22.34 21.41 21.98 61,924 +0.65(+3.05%)
Feb 06, 2024 22.11 22.11 20.72 21.33 20,196 +0.10(+0.47%)
Feb 05, 2024 22.77 23.10 21.14 21.23 19,077 -2.07(-8.88%)
Feb 02, 2024 23.16 24.09 23.05 23.30 12,891 -0.02(-0.09%)
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.