Tucows Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 28.230 | 30.420 | 28.230 | 30.310 | 30.310 | 3,500 |
| 2024-08-22 | 29.000 | 29.690 | 28.250 | 28.250 | 28.250 | 800 |
| 2024-08-21 | 28.790 | 29.050 | 28.750 | 29.050 | 29.050 | 700 |
| 2024-08-20 | 29.060 | 29.060 | 28.500 | 28.710 | 28.710 | 2,100 |
| 2024-08-19 | 28.400 | 30.310 | 27.670 | 30.310 | 30.310 | 3,700 |
| 2024-08-16 | 29.660 | 29.660 | 27.880 | 28.400 | 28.400 | 5,700 |
| 2024-08-15 | 29.380 | 29.380 | 29.380 | 29.380 | 29.380 | 100 |
| 2024-08-14 | 29.370 | 29.370 | 28.450 | 28.450 | 28.450 | 3,100 |
| 2024-08-13 | 28.950 | 29.430 | 28.700 | 29.430 | 29.430 | 1,500 |
| 2024-08-12 | 32.540 | 32.540 | 29.370 | 29.480 | 29.480 | 6,600 |
| 2024-08-09 | 30.630 | 30.700 | 29.970 | 30.570 | 30.570 | 2,800 |
| 2024-08-08 | 33.230 | 33.230 | 32.250 | 32.250 | 32.250 | 800 |
| 2024-08-07 | 31.570 | 33.290 | 31.570 | 33.140 | 33.140 | 2,700 |
| 2024-08-06 | 30.070 | 30.700 | 29.970 | 30.460 | 30.460 | 1,800 |
| 2024-08-02 | 34.430 | 34.430 | 31.250 | 32.430 | 32.430 | 4,100 |
| 2024-08-01 | 34.530 | 34.590 | 32.440 | 32.690 | 32.690 | 7,200 |
| 2024-07-31 | 35.000 | 36.000 | 34.240 | 35.000 | 35.000 | 2,300 |
| 2024-07-30 | 35.490 | 36.750 | 35.490 | 36.000 | 36.000 | 4,400 |
| 2024-07-29 | 34.400 | 35.350 | 33.580 | 35.350 | 35.350 | 4,500 |
| 2024-07-26 | 33.070 | 34.860 | 33.070 | 34.860 | 34.860 | 2,700 |
| 2024-07-25 | 30.990 | 33.000 | 30.530 | 32.180 | 32.180 | 6,500 |
| 2024-07-24 | 29.760 | 30.610 | 29.700 | 30.440 | 30.440 | 3,500 |
| 2024-07-23 | 30.320 | 30.750 | 30.000 | 30.010 | 30.010 | 2,500 |
| 2024-07-22 | 29.760 | 30.240 | 29.250 | 30.140 | 30.140 | 2,800 |
| 2024-07-19 | 29.920 | 30.280 | 29.760 | 30.130 | 30.130 | 4,000 |
| 2024-07-18 | 30.010 | 30.290 | 29.920 | 29.920 | 29.920 | 1,600 |
| 2024-07-17 | 31.170 | 31.460 | 30.100 | 30.600 | 30.600 | 5,100 |
| 2024-07-16 | 29.990 | 31.490 | 29.990 | 31.320 | 31.320 | 8,700 |
| 2024-07-15 | 29.770 | 30.000 | 29.160 | 29.760 | 29.760 | 3,600 |
| 2024-07-12 | 27.090 | 30.000 | 25.770 | 29.230 | 29.230 | 12,600 |
| 2024-07-11 | 25.390 | 27.400 | 25.390 | 27.400 | 27.400 | 2,600 |
| 2024-07-10 | 24.960 | 25.530 | 24.960 | 25.160 | 25.160 | 500 |
| 2024-07-09 | 24.340 | 25.040 | 24.080 | 24.760 | 24.760 | 2,700 |
| 2024-07-08 | 25.020 | 25.290 | 24.880 | 24.880 | 24.880 | 1,400 |
| 2024-07-05 | 25.000 | 25.990 | 24.860 | 25.470 | 25.470 | 3,200 |
| 2024-07-04 | 25.860 | 25.860 | 25.250 | 25.250 | 25.250 | 500 |
| 2024-07-03 | 27.690 | 27.690 | 25.000 | 25.460 | 25.460 | 1,900 |
| 2024-07-02 | 27.870 | 27.870 | 25.800 | 25.800 | 25.800 | 2,000 |
| 2024-06-28 | 25.020 | 26.250 | 24.630 | 26.250 | 26.250 | 3,500 |
| 2024-06-27 | 26.020 | 26.020 | 25.010 | 25.330 | 25.330 | 3,700 |
| 2024-06-26 | 26.880 | 27.580 | 26.800 | 26.800 | 26.800 | 800 |
| 2024-06-25 | 26.980 | 28.000 | 26.890 | 26.890 | 26.890 | 700 |
| 2024-06-24 | 26.440 | 27.740 | 26.440 | 27.740 | 27.740 | 700 |
| 2024-06-21 | 27.080 | 27.080 | 26.300 | 26.300 | 26.300 | 400 |
| 2024-06-20 | 27.000 | 27.030 | 26.440 | 26.950 | 26.950 | 2,700 |
| 2024-06-19 | 28.040 | 28.040 | 28.040 | 28.040 | 28.040 | 0 |
| 2024-06-18 | 28.000 | 28.040 | 27.750 | 28.040 | 28.040 | 1,700 |
| 2024-06-17 | 27.970 | 28.290 | 27.970 | 28.290 | 28.290 | 200 |
| 2024-06-14 | 28.000 | 28.460 | 27.850 | 28.460 | 28.460 | 1,500 |
| 2024-06-13 | 29.120 | 29.200 | 28.770 | 28.770 | 28.770 | 2,800 |
| 2024-06-12 | 28.890 | 29.630 | 27.150 | 29.420 | 29.420 | 14,600 |
| 2024-06-11 | 28.850 | 28.850 | 26.160 | 26.700 | 26.700 | 10,600 |
| 2024-06-10 | 29.020 | 29.020 | 29.020 | 29.020 | 29.020 | 0 |
| 2024-06-07 | 29.590 | 29.590 | 28.830 | 29.020 | 29.020 | 1,000 |
| 2024-06-06 | 30.300 | 30.610 | 30.000 | 30.000 | 30.000 | 3,500 |
| 2024-06-05 | 32.700 | 32.700 | 30.800 | 31.160 | 31.160 | 2,300 |
| 2024-06-04 | 31.010 | 31.080 | 30.390 | 30.710 | 30.710 | 2,700 |
| 2024-06-03 | 30.580 | 31.510 | 30.580 | 31.370 | 31.370 | 2,700 |
| 2024-05-31 | 31.080 | 31.360 | 30.800 | 31.100 | 31.100 | 6,600 |
| 2024-05-30 | 28.960 | 31.000 | 28.960 | 31.000 | 31.000 | 11,500 |
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.