Tucows Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	27.910	28.060	27.100	28.060	28.060	7,600
2023-09-08	27.420	27.770	26.700	27.570	27.570	12,800
2023-09-07	27.550	28.430	26.800	27.170	27.170	14,200
2023-09-06	29.080	29.110	26.470	27.760	27.760	28,500
2023-09-05	33.300	33.300	29.140	29.420	29.420	22,300
2023-09-01	32.020	33.470	31.830	33.320	33.320	22,000
2023-08-31	32.080	32.890	31.750	32.130	32.130	48,300
2023-08-30	32.260	32.770	31.960	32.170	32.170	17,200
2023-08-29	31.860	32.390	31.030	32.390	32.390	35,200
2023-08-28	30.910	30.930	30.030	30.860	30.860	10,100
2023-08-25	33.190	33.630	30.720	31.040	31.040	102,900
2023-08-24	31.100	33.390	30.730	33.270	33.270	19,300
2023-08-23	29.100	31.180	29.000	31.180	31.180	29,500
2023-08-22	28.450	29.490	28.200	29.070	29.070	10,800
2023-08-21	27.250	28.220	26.700	28.220	28.220	11,100
2023-08-18	26.230	27.560	26.230	27.400	27.400	14,700
2023-08-17	29.000	29.010	25.610	26.370	26.370	29,600
2023-08-16	28.000	29.450	27.860	29.140	29.140	11,300
2023-08-15	28.370	28.390	27.750	28.100	28.100	8,300
2023-08-14	27.270	28.170	27.180	28.170	28.170	7,800
2023-08-11	27.060	28.000	27.060	27.580	27.580	7,000
2023-08-10	28.280	28.280	27.010	27.800	27.800	13,200
2023-08-09	27.730	28.460	27.460	27.460	27.460	25,900
2023-08-08	31.460	31.460	28.280	28.300	28.300	25,400
2023-08-04	34.910	35.240	31.900	32.480	32.480	20,000
2023-08-03	35.100	35.720	34.080	35.280	35.280	17,600
2023-08-02	39.690	39.690	35.140	35.730	35.730	23,100
2023-08-01	40.010	42.000	40.010	40.650	40.650	20,300
2023-07-31	38.560	41.000	38.500	40.660	40.660	9,300
2023-07-28	38.400	39.050	37.410	38.490	38.490	4,900
2023-07-27	37.760	39.010	37.720	37.940	37.940	12,600
2023-07-26	37.600	38.740	37.600	37.740	37.740	6,800
2023-07-25	37.550	37.620	36.780	37.190	37.190	9,400
2023-07-24	36.080	37.750	35.760	37.360	37.360	24,600
2023-07-21	37.320	37.340	36.180	36.790	36.790	5,700
2023-07-20	40.000	40.000	36.400	37.320	37.320	7,900
2023-07-19	39.500	40.390	39.470	39.570	39.570	3,900
2023-07-18	39.930	40.140	39.030	39.310	39.310	3,600
2023-07-17	39.200	40.500	39.200	39.890	39.890	6,200
2023-07-14	39.480	39.780	39.260	39.430	39.430	3,400
2023-07-13	40.000	40.000	38.970	39.250	39.250	5,300
2023-07-12	39.700	39.790	38.870	39.500	39.500	4,700
2023-07-11	38.660	40.040	38.430	39.710	39.710	9,200
2023-07-10	40.830	40.830	38.770	39.080	39.080	9,800
2023-07-07	39.390	41.100	39.330	40.870	40.870	20,700
2023-07-06	37.950	39.890	37.950	39.840	39.840	9,200
2023-07-05	38.040	38.760	37.720	38.320	38.320	19,000
2023-07-04	38.000	38.000	37.800	37.830	37.830	900
2023-06-30	35.770	37.230	35.770	36.590	36.590	13,500
2023-06-29	33.770	35.570	33.770	35.430	35.430	17,900
2023-06-28	32.830	34.360	32.640	33.320	33.320	31,400
2023-06-27	33.380	33.380	31.750	33.040	33.040	25,600
2023-06-26	36.530	37.300	32.620	33.190	33.190	36,000
2023-06-23	36.900	37.610	36.370	36.940	36.940	10,800
2023-06-22	37.010	37.350	35.640	36.810	36.810	28,000
2023-06-21	40.750	40.750	37.240	37.240	37.240	14,300
2023-06-20	41.890	43.680	40.960	40.960	40.960	47,700
2023-06-19	42.990	42.990	41.380	42.410	42.410	21,500
2023-06-16	39.370	41.460	39.080	41.460	41.460	27,700
2023-06-15	41.700	41.700	38.680	39.220	39.220	12,100

← NewerPage 14 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.