Tucows Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	25.830	25.830	24.180	24.750	24.750	7,400
2024-03-01	25.510	25.510	24.750	25.190	25.190	7,200
2024-02-29	25.980	26.240	25.400	25.500	25.500	8,800
2024-02-28	25.170	26.000	25.170	25.830	25.830	18,400
2024-02-27	25.820	25.950	24.470	25.440	25.440	15,600
2024-02-26	26.510	27.330	24.900	25.290	25.290	7,300
2024-02-23	28.900	28.900	27.400	27.450	27.450	7,900
2024-02-22	29.260	29.260	28.130	28.790	28.790	2,000
2024-02-21	30.190	30.490	28.820	29.300	29.300	4,000
2024-02-20	29.010	29.690	29.010	29.550	29.550	2,500
2024-02-16	30.000	30.770	29.840	29.880	29.880	3,300
2024-02-15	28.710	29.950	28.420	29.950	29.950	2,600
2024-02-14	27.780	28.400	27.780	28.390	28.390	1,900
2024-02-13	29.460	29.650	27.200	27.840	27.840	5,100
2024-02-12	30.160	30.310	29.460	30.310	30.310	6,400
2024-02-09	29.700	30.510	29.430	30.100	30.100	14,300
2024-02-08	30.170	30.170	29.660	29.660	29.660	3,300
2024-02-07	28.580	29.880	28.580	29.810	29.810	32,200
2024-02-06	30.240	30.950	28.010	28.470	28.470	7,400
2024-02-05	31.150	31.150	28.660	28.890	28.890	1,900
2024-02-02	30.700	32.020	30.700	31.200	31.200	1,700
2024-02-01	30.830	31.670	30.180	30.820	30.820	2,000
2024-01-31	32.570	33.000	31.470	31.520	31.520	1,700
2024-01-30	32.470	32.960	31.810	32.810	32.810	1,100
2024-01-29	31.500	32.740	31.500	32.740	32.740	4,100
2024-01-26	30.300	31.350	30.300	31.230	31.230	700
2024-01-25	31.340	31.410	30.030	30.030	30.030	1,200
2024-01-24	31.750	31.750	31.060	31.060	31.060	1,000
2024-01-23	32.100	32.100	31.080	31.920	31.920	1,600
2024-01-22	31.000	32.130	30.990	32.130	32.130	3,500
2024-01-19	29.740	30.810	29.740	30.160	30.160	2,900
2024-01-18	29.860	30.660	29.860	30.130	30.130	1,500
2024-01-17	28.500	29.070	28.480	29.070	29.070	1,100
2024-01-16	29.070	29.070	28.410	28.600	28.600	3,300
2024-01-15	29.510	29.510	29.310	29.310	29.310	2,500
2024-01-12	29.780	31.200	29.300	29.580	29.580	9,700
2024-01-11	29.730	29.810	29.000	29.040	29.040	2,300
2024-01-10	31.300	31.300	28.750	29.900	29.900	3,500
2024-01-09	31.500	31.580	29.760	29.760	29.760	5,600
2024-01-08	31.600	32.070	31.590	32.070	32.070	3,200
2024-01-05	31.500	32.590	31.350	31.800	31.800	5,000
2024-01-04	33.220	34.190	31.150	32.130	32.130	15,300
2024-01-03	33.670	33.810	31.760	31.810	31.810	8,500
2024-01-02	36.000	36.000	33.750	33.890	33.890	5,400
2023-12-29	36.470	37.430	35.830	35.830	35.830	3,600
2023-12-28	36.910	37.800	36.910	37.160	37.160	2,700
2023-12-27	33.560	35.610	33.560	35.610	35.610	6,500
2023-12-22	31.970	33.590	31.450	33.350	33.350	3,100
2023-12-21	32.250	32.250	31.510	31.520	31.520	9,200
2023-12-20	32.890	33.030	31.800	31.800	31.800	6,700
2023-12-19	33.350	33.580	31.910	32.680	32.680	4,200
2023-12-18	33.460	33.720	32.710	32.950	32.950	1,800
2023-12-15	35.980	35.980	32.710	33.630	33.630	7,500
2023-12-14	33.660	35.430	33.660	34.390	34.390	7,300
2023-12-13	32.260	33.680	31.570	33.680	33.680	6,200
2023-12-12	32.350	32.580	32.060	32.420	32.420	1,100
2023-12-11	32.560	33.230	31.790	32.890	32.890	4,200
2023-12-08	33.430	33.460	32.090	32.560	32.560	9,600
2023-12-07	32.020	33.240	32.020	33.240	33.240	4,400
2023-12-06	31.500	33.000	31.370	31.370	31.370	8,900

← NewerPage 12 of 21 · 1,255 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.