Tucows Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.240	14.240	13.230	13.270	13.270	11,276
2026-10-16	14.550	14.840	14.070	14.390	14.390	6,362
2026-10-15	13.810	14.790	13.720	14.790	14.790	3,300
2026-10-14	13.430	14.310	13.420	13.730	13.730	14,300
2026-10-13	12.320	13.780	12.230	13.780	13.780	6,300
2026-10-09	13.420	13.420	13.110	13.110	13.110	600
2026-10-08	13.500	13.700	13.300	13.700	13.700	1,500
2026-10-07	13.220	13.730	13.220	13.730	13.730	2,300
2026-10-06	13.260	13.500	12.920	13.500	13.500	1,400
2026-10-05	13.300	13.350	12.760	13.050	13.050	3,700
2026-10-02	13.630	13.660	13.320	13.350	13.350	2,500
2026-10-01	13.500	13.530	13.230	13.390	13.390	2,900
2026-09-30	13.570	13.710	13.390	13.420	13.420	4,600
2026-09-29	13.750	13.770	13.410	13.770	13.770	3,400
2026-09-28	13.730	14.010	13.670	13.730	13.730	2,600
2026-09-25	14.350	14.350	13.960	14.230	14.230	5,900
2026-09-24	14.560	14.990	14.310	14.470	14.470	5,200
2026-09-23	14.720	14.990	14.720	14.780	14.780	600
2026-09-22	14.500	15.250	14.500	14.950	14.950	4,900
2026-09-21	14.240	14.570	14.240	14.530	14.530	900
2026-09-18	14.010	14.200	13.960	13.990	13.990	1,800
2026-09-17	14.150	14.150	14.040	14.040	14.040	1,100
2026-09-16	14.600	14.600	13.780	14.410	14.410	2,600
2026-09-15	14.420	14.520	14.180	14.480	14.480	7,600
2026-09-14	14.890	15.110	14.390	15.050	15.050	1,100
2026-09-11	15.260	15.290	14.980	15.050	15.050	1,000
2026-09-10	14.500	15.120	14.500	15.120	15.120	3,200
2026-09-09	14.920	14.920	14.760	14.900	14.900	600
2026-09-08	14.400	14.690	14.400	14.650	14.650	1,000
2026-09-04	14.800	14.880	14.750	14.800	14.800	1,900
2026-09-03	14.640	15.140	14.430	14.880	14.880	7,500
2026-09-02	14.250	15.250	14.250	14.730	14.730	6,200
2026-09-01	14.930	15.200	14.430	14.730	14.730	7,600
2026-08-31	14.100	15.030	14.100	14.790	14.790	5,800
2026-08-28	14.430	14.730	13.900	14.360	14.360	7,800
2026-08-27	13.100	13.980	12.900	13.920	13.920	13,600
2026-08-26	12.300	12.830	12.000	12.610	12.610	11,800
2026-08-25	12.860	12.860	12.500	12.500	12.500	11,963
2026-08-24	12.740	13.000	12.700	12.940	12.940	4,750
2026-08-21	13.810	13.810	12.500	12.750	12.750	6,900
2026-08-20	14.020	14.070	13.460	13.630	13.630	5,900
2026-08-19	15.380	15.380	14.020	14.160	14.160	4,200
2026-08-18	15.440	15.470	14.400	14.570	14.570	2,800
2026-08-17	15.410	15.410	14.220	15.040	15.040	12,700
2026-08-14	16.300	16.930	15.490	15.550	15.550	4,500
2026-08-13	17.280	17.280	16.690	16.690	16.690	1,700
2026-08-12	17.910	17.970	17.000	17.280	17.280	2,600
2026-08-11	18.080	18.150	17.850	17.960	17.960	2,300
2026-08-10	21.710	21.710	17.670	17.670	17.670	6,100
2026-08-07	19.720	21.720	19.450	21.720	21.720	10,000
2026-08-06	19.980	20.860	19.570	19.850	19.850	8,500
2026-08-05	21.180	21.180	19.540	19.780	19.780	6,000
2026-08-04	19.860	21.170	19.550	20.660	20.660	5,800
2026-07-31	17.220	22.330	17.220	21.730	21.730	28,500
2026-07-30	13.010	13.700	12.780	13.680	13.680	2,800
2026-07-29	13.020	13.370	12.680	13.260	13.260	6,400
2026-07-28	12.470	13.500	12.420	12.830	12.830	9,500
2026-07-27	12.000	12.440	12.000	12.130	12.130	6,100
2026-07-24	12.700	12.700	12.000	12.280	12.280	8,900
2026-07-23	12.870	13.350	12.630	12.630	12.630	11,100

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.