Tucows Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 27.940 | 28.600 | 27.940 | 28.520 | 28.520 | 2,000 |
| 2024-05-28 | 27.850 | 27.850 | 26.460 | 27.750 | 27.750 | 6,000 |
| 2024-05-27 | 27.020 | 27.840 | 27.000 | 27.840 | 27.840 | 2,500 |
| 2024-05-24 | 27.750 | 27.850 | 27.090 | 27.090 | 27.090 | 3,600 |
| 2024-05-23 | 26.870 | 28.000 | 26.840 | 27.700 | 27.700 | 4,600 |
| 2024-05-22 | 26.030 | 26.640 | 26.030 | 26.340 | 26.340 | 800 |
| 2024-05-21 | 25.210 | 25.850 | 25.210 | 25.850 | 25.850 | 800 |
| 2024-05-17 | 25.100 | 25.670 | 25.080 | 25.630 | 25.630 | 1,600 |
| 2024-05-16 | 26.230 | 26.230 | 25.710 | 25.710 | 25.710 | 600 |
| 2024-05-15 | 27.650 | 27.650 | 25.940 | 26.340 | 26.340 | 5,300 |
| 2024-05-14 | 26.230 | 27.690 | 25.770 | 27.690 | 27.690 | 2,400 |
| 2024-05-13 | 24.770 | 24.770 | 24.360 | 24.520 | 24.520 | 2,300 |
| 2024-05-10 | 25.940 | 25.940 | 23.600 | 24.810 | 24.810 | 14,000 |
| 2024-05-09 | 24.190 | 26.800 | 24.180 | 26.550 | 26.550 | 5,500 |
| 2024-05-08 | 24.050 | 24.050 | 23.810 | 23.970 | 23.970 | 4,800 |
| 2024-05-07 | 24.650 | 24.670 | 24.370 | 24.370 | 24.370 | 3,600 |
| 2024-05-06 | 24.990 | 24.990 | 24.620 | 24.660 | 24.660 | 1,200 |
| 2024-05-03 | 26.490 | 26.910 | 24.950 | 24.950 | 24.950 | 3,400 |
| 2024-05-02 | 24.720 | 25.750 | 24.720 | 25.620 | 25.620 | 3,200 |
| 2024-05-01 | 24.450 | 25.300 | 24.450 | 24.690 | 24.690 | 1,800 |
| 2024-04-30 | 24.110 | 24.370 | 24.000 | 24.240 | 24.240 | 1,500 |
| 2024-04-29 | 24.960 | 24.960 | 24.270 | 24.370 | 24.370 | 700 |
| 2024-04-26 | 24.750 | 24.860 | 24.480 | 24.480 | 24.480 | 900 |
| 2024-04-25 | 24.310 | 24.420 | 23.760 | 24.300 | 24.300 | 2,100 |
| 2024-04-24 | 23.990 | 24.550 | 23.850 | 24.550 | 24.550 | 2,100 |
| 2024-04-23 | 24.150 | 24.210 | 24.010 | 24.210 | 24.210 | 700 |
| 2024-04-22 | 24.740 | 24.740 | 23.960 | 23.960 | 23.960 | 1,600 |
| 2024-04-19 | 24.190 | 24.190 | 23.810 | 23.990 | 23.990 | 800 |
| 2024-04-18 | 24.000 | 24.300 | 23.880 | 24.070 | 24.070 | 6,800 |
| 2024-04-17 | 25.170 | 25.770 | 23.860 | 24.150 | 24.150 | 2,500 |
| 2024-04-16 | 24.820 | 25.690 | 24.820 | 25.590 | 25.590 | 2,500 |
| 2024-04-15 | 24.690 | 24.690 | 24.320 | 24.490 | 24.490 | 1,800 |
| 2024-04-12 | 24.160 | 25.250 | 24.160 | 24.750 | 24.750 | 6,500 |
| 2024-04-11 | 24.000 | 24.200 | 23.690 | 24.160 | 24.160 | 3,500 |
| 2024-04-10 | 24.020 | 24.170 | 23.850 | 24.000 | 24.000 | 7,700 |
| 2024-04-09 | 23.030 | 24.710 | 23.030 | 24.510 | 24.510 | 3,600 |
| 2024-04-08 | 24.310 | 24.310 | 23.640 | 24.160 | 24.160 | 4,900 |
| 2024-04-05 | 24.320 | 24.390 | 24.130 | 24.390 | 24.390 | 1,900 |
| 2024-04-04 | 25.290 | 25.290 | 24.000 | 24.000 | 24.000 | 2,400 |
| 2024-04-03 | 24.820 | 25.110 | 24.750 | 24.750 | 24.750 | 1,800 |
| 2024-04-02 | 24.430 | 24.430 | 23.670 | 24.240 | 24.240 | 4,900 |
| 2024-04-01 | 25.110 | 25.180 | 24.780 | 25.060 | 25.060 | 7,000 |
| 2024-03-28 | 25.230 | 25.620 | 24.970 | 24.970 | 24.970 | 1,800 |
| 2024-03-27 | 24.480 | 25.190 | 24.480 | 25.140 | 25.140 | 900 |
| 2024-03-26 | 24.200 | 24.370 | 23.770 | 24.290 | 24.290 | 800 |
| 2024-03-25 | 24.430 | 24.470 | 23.970 | 23.970 | 23.970 | 1,900 |
| 2024-03-22 | 24.930 | 24.990 | 24.360 | 24.780 | 24.780 | 3,700 |
| 2024-03-21 | 25.220 | 25.250 | 24.640 | 25.010 | 25.010 | 3,700 |
| 2024-03-20 | 24.130 | 24.910 | 23.900 | 24.770 | 24.770 | 7,700 |
| 2024-03-19 | 23.910 | 24.460 | 23.750 | 24.420 | 24.420 | 3,500 |
| 2024-03-18 | 24.400 | 24.400 | 23.840 | 24.000 | 24.000 | 5,800 |
| 2024-03-15 | 24.340 | 24.630 | 23.940 | 24.150 | 24.150 | 1,700 |
| 2024-03-14 | 24.320 | 24.550 | 24.130 | 24.300 | 24.300 | 4,500 |
| 2024-03-13 | 24.860 | 25.090 | 24.400 | 24.450 | 24.450 | 5,500 |
| 2024-03-12 | 25.210 | 25.260 | 24.970 | 25.250 | 25.250 | 2,800 |
| 2024-03-11 | 25.500 | 25.500 | 24.900 | 25.070 | 25.070 | 13,200 |
| 2024-03-08 | 25.720 | 26.030 | 25.120 | 25.480 | 25.480 | 6,300 |
| 2024-03-07 | 25.260 | 25.500 | 25.260 | 25.300 | 25.300 | 7,900 |
| 2024-03-06 | 24.240 | 25.140 | 23.820 | 25.000 | 25.000 | 60,900 |
| 2024-03-05 | 24.520 | 24.520 | 24.000 | 24.500 | 24.500 | 27,900 |
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.