Tucows Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	31.100	31.900	30.380	31.900	31.900	4,500
2023-12-04	30.080	31.170	30.010	30.880	30.880	7,000
2023-12-01	29.370	30.490	29.370	30.170	30.170	5,700
2023-11-30	28.900	29.000	28.350	28.730	28.730	3,600
2023-11-29	30.560	30.880	28.820	29.030	29.030	7,800
2023-11-28	28.980	30.160	28.980	29.950	29.950	5,300
2023-11-27	28.000	28.700	28.000	28.700	28.700	1,800
2023-11-24	28.500	28.500	28.140	28.140	28.140	1,700
2023-11-23	28.760	28.770	28.630	28.630	28.630	800
2023-11-22	28.650	29.030	28.650	28.700	28.700	1,800
2023-11-21	28.330	28.910	28.230	28.620	28.620	11,700
2023-11-20	29.510	29.650	28.910	29.290	29.290	5,300
2023-11-17	28.990	29.080	28.530	28.770	28.770	7,200
2023-11-16	28.920	28.920	28.330	28.700	28.700	5,900
2023-11-15	29.390	29.400	28.670	28.840	28.840	9,200
2023-11-14	29.160	29.160	27.510	28.170	28.170	8,300
2023-11-13	26.170	28.050	26.170	27.800	27.800	6,700
2023-11-10	26.860	27.090	26.160	26.520	26.520	8,000
2023-11-09	26.140	26.370	25.920	26.180	26.180	4,700
2023-11-08	26.610	27.050	25.170	26.560	26.560	4,500
2023-11-07	27.190	27.790	26.850	27.390	27.390	4,500
2023-11-06	28.490	28.850	26.160	27.500	27.500	21,600
2023-11-03	23.270	26.660	23.260	26.660	26.660	45,500
2023-11-02	22.400	22.800	22.110	22.450	22.450	12,600
2023-11-01	23.320	23.610	21.820	21.950	21.950	15,800
2023-10-31	23.200	23.840	23.020	23.600	23.600	9,300
2023-10-30	23.470	23.470	22.370	23.450	23.450	10,800
2023-10-27	23.660	23.660	22.650	23.130	23.130	16,300
2023-10-26	24.660	24.660	23.630	23.850	23.850	18,600
2023-10-25	25.900	25.900	24.670	24.980	24.980	23,800
2023-10-24	27.440	27.550	25.710	26.400	26.400	19,400
2023-10-23	25.710	27.060	25.650	26.580	26.580	15,400
2023-10-20	27.840	28.100	25.910	26.200	26.200	17,300
2023-10-19	27.400	28.500	27.330	27.610	27.610	11,500
2023-10-18	27.980	28.430	26.990	27.490	27.490	12,100
2023-10-17	28.650	28.980	27.170	27.970	27.970	17,900
2023-10-16	27.160	28.500	27.160	28.300	28.300	7,700
2023-10-13	27.350	27.910	27.110	27.550	27.550	6,200
2023-10-12	27.690	27.990	27.390	27.860	27.860	5,900
2023-10-11	28.780	28.780	27.150	28.020	28.020	10,100
2023-10-10	28.510	29.250	28.500	29.100	29.100	9,600
2023-10-06	27.020	27.740	26.370	26.810	26.810	9,000
2023-10-05	26.000	27.220	25.040	26.980	26.980	22,700
2023-10-04	26.800	26.990	26.030	26.140	26.140	12,300
2023-10-03	26.730	27.150	26.060	26.350	26.350	6,500
2023-10-02	27.750	27.750	26.510	27.030	27.030	7,400
2023-09-29	27.630	28.070	27.250	27.590	27.590	9,600
2023-09-28	26.030	27.350	26.030	27.040	27.040	6,800
2023-09-27	26.030	26.190	25.620	25.760	25.760	12,700
2023-09-26	26.320	26.320	25.380	26.060	26.060	21,300
2023-09-25	26.750	27.080	25.570	26.150	26.150	10,800
2023-09-22	26.670	27.130	25.680	26.720	26.720	25,000
2023-09-21	26.980	26.980	25.710	26.440	26.440	18,100
2023-09-20	28.000	28.000	26.130	26.420	26.420	24,900
2023-09-19	30.120	30.770	26.960	27.550	27.550	13,100
2023-09-18	31.330	31.330	30.120	30.120	30.120	5,700
2023-09-15	31.180	31.540	29.800	31.250	31.250	18,200
2023-09-14	29.810	30.830	29.480	30.830	30.830	8,400
2023-09-13	28.550	30.890	28.400	29.660	29.660	20,700
2023-09-12	28.120	28.490	27.620	28.380	28.380	13,300

← NewerPage 13 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.