Tucows Inc Cl A (NQ: TCX )

18.56 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 23.90 24.48 23.39 23.65 51,961 -0.10(-0.42%)
Aug 30, 2023 23.93 24.17 23.64 23.75 22,612 -0.14(-0.59%)
Aug 29, 2023 22.74 23.89 22.39 23.89 35,996 +1.22(+5.38%)
Aug 28, 2023 22.83 23.21 22.00 22.67 27,174 -0.07(-0.31%)
Aug 25, 2023 24.60 24.60 22.59 22.74 76,594 -1.73(-7.07%)
Aug 24, 2023 23.36 24.60 22.47 24.47 72,553 +1.38(+5.98%)
Aug 23, 2023 21.59 23.13 21.43 23.09 48,391 +1.82(+8.56%)
Aug 22, 2023 20.97 21.65 20.73 21.27 39,933 +0.53(+2.56%)
Aug 21, 2023 20.16 20.84 19.55 20.74 35,852 +0.62(+3.08%)
Aug 18, 2023 19.08 20.48 19.04 20.12 44,419 +0.61(+3.13%)
Aug 17, 2023 21.45 21.45 18.91 19.51 90,561 -1.91(-8.92%)
Aug 16, 2023 20.87 21.65 20.47 21.42 32,572 +0.65(+3.13%)
Aug 15, 2023 20.88 21.09 20.57 20.77 31,325 -0.14(-0.67%)
Aug 14, 2023 20.31 21.03 20.18 20.91 19,768 +0.43(+2.10%)
Aug 11, 2023 20.26 20.87 20.10 20.48 26,781 -0.22(-1.06%)
Aug 10, 2023 20.51 20.98 20.18 20.70 46,722 +0.17(+0.83%)
Aug 09, 2023 20.99 21.32 20.42 20.53 76,805 -0.62(-2.93%)
Aug 08, 2023 22.99 23.18 21.00 21.15 52,388 -2.28(-9.73%)
Aug 07, 2023 24.19 24.27 23.28 23.43 69,887 -0.66(-2.74%)
Aug 04, 2023 25.95 26.45 23.75 24.09 41,953 -2.24(-8.51%)
Aug 03, 2023 26.51 27.10 25.43 26.33 37,201 -0.66(-2.45%)
Aug 02, 2023 30.23 30.44 26.50 26.99 53,766 -3.71(-12.08%)
Aug 01, 2023 30.77 31.62 29.96 30.70 51,678 -0.19(-0.62%)
Jul 31, 2023 29.04 31.18 29.04 30.89 27,812 +2.02(+7.00%)
Jul 28, 2023 29.04 29.20 28.42 28.87 25,994 +0.15(+0.52%)
Jul 27, 2023 29.16 29.42 28.46 28.72 31,954 +0.00(+0.00%)
Jul 26, 2023 28.07 29.39 28.07 28.72 29,421 +0.44(+1.56%)
Jul 25, 2023 28.41 28.55 27.91 28.28 30,108 -0.09(-0.32%)
Jul 24, 2023 27.69 28.90 27.24 28.37 40,457 +0.68(+2.46%)
Jul 21, 2023 28.28 28.38 27.21 27.69 24,692 -0.45(-1.60%)
Jul 20, 2023 29.63 29.63 27.49 28.14 22,006 -1.85(-6.17%)
Jul 19, 2023 30.14 30.80 29.61 29.99 37,567 -0.08(-0.27%)
Jul 18, 2023 30.55 30.68 29.42 30.07 27,502 -0.41(-1.35%)
Jul 17, 2023 29.94 30.92 29.79 30.48 28,928 +0.62(+2.08%)
Jul 14, 2023 29.87 30.26 29.61 29.86 23,084 -0.03(-0.10%)
Jul 13, 2023 30.00 30.52 29.64 29.89 32,334 -0.01(-0.03%)
Jul 12, 2023 30.51 30.56 29.47 29.90 40,635 -0.20(-0.66%)
Jul 11, 2023 29.53 30.24 29.04 30.10 32,758 +0.59(+2.00%)
Jul 10, 2023 30.84 31.00 29.26 29.51 51,345 -1.36(-4.41%)
Jul 07, 2023 29.67 30.96 29.48 30.87 95,418 +0.99(+3.31%)
Jul 06, 2023 28.71 30.00 28.27 29.88 75,264 +1.11(+3.86%)
Jul 05, 2023 28.50 29.15 28.37 28.77 59,919 +0.09(+0.31%)
Jul 03, 2023 27.72 28.83 27.72 28.68 32,831 +0.94(+3.39%)
Jun 30, 2023 26.98 28.24 26.87 27.74 55,331 +0.96(+3.58%)
Jun 29, 2023 25.23 26.90 25.23 26.78 41,739 +1.62(+6.44%)
Jun 28, 2023 24.99 26.01 24.41 25.16 181,604 +0.07(+0.28%)
Jun 27, 2023 25.17 25.34 24.10 25.09 74,384 +0.00(+0.00%)
Jun 26, 2023 27.92 28.32 24.71 25.09 99,368 -2.91(-10.39%)
Jun 23, 2023 27.41 28.86 27.41 28.00 281,852 +0.04(+0.14%)
Jun 22, 2023 28.10 28.44 27.10 27.96 52,097 -0.35(-1.24%)
Jun 21, 2023 30.82 30.83 28.31 28.31 41,469 -2.57(-8.32%)
Jun 20, 2023 31.49 33.00 30.77 30.88 84,826 -0.51(-1.62%)
Jun 16, 2023 29.91 31.39 29.39 31.39 76,403 +1.96(+6.66%)
Jun 15, 2023 29.53 31.36 29.20 29.43 57,462 -0.53(-1.77%)
Jun 14, 2023 32.92 32.95 29.87 29.96 46,124 -2.84(-8.66%)
Jun 13, 2023 32.69 33.44 32.48 32.80 51,957 +0.49(+1.52%)
Jun 12, 2023 31.10 32.80 30.80 32.31 37,660 +1.51(+4.90%)
Jun 09, 2023 30.66 31.22 30.09 30.80 36,885 +0.08(+0.26%)
Jun 08, 2023 30.49 30.94 29.70 30.72 39,968 +0.30(+0.99%)
Jun 07, 2023 30.97 31.64 29.76 30.42 60,732 -0.29(-0.94%)
Jun 06, 2023 30.70 31.59 30.51 30.71 58,065 -0.10(-0.32%)
Jun 05, 2023 31.90 31.90 30.69 30.81 43,241 -1.37(-4.26%)
Jun 02, 2023 31.14 32.20 30.91 32.18 65,321 +1.44(+4.68%)
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.