Tucows Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	43.490	43.500	40.010	40.010	40.010	13,600
2023-06-13	43.530	44.310	43.220	43.520	43.520	10,900
2023-06-12	41.830	43.780	41.830	43.140	43.140	24,200
2023-06-09	41.290	41.570	40.150	41.070	41.070	10,900
2023-06-08	40.630	41.240	39.800	41.090	41.090	7,500
2023-06-07	42.020	42.270	39.990	40.760	40.760	18,000
2023-06-06	41.590	42.360	41.120	41.170	41.170	16,000
2023-06-05	42.990	42.990	41.370	41.690	41.690	12,700
2023-06-02	42.000	43.290	41.500	43.280	43.280	52,300
2023-06-01	43.190	43.190	41.190	41.410	41.410	49,400
2023-05-31	43.030	44.440	41.570	42.160	42.160	24,200
2023-05-30	43.560	45.180	43.130	44.100	44.100	18,100
2023-05-29	41.310	45.420	41.310	43.630	43.630	4,100
2023-05-26	42.250	44.410	42.250	42.990	42.990	55,000
2023-05-25	40.920	42.470	40.920	42.380	42.380	18,400
2023-05-24	40.230	40.660	39.460	40.540	40.540	14,800
2023-05-23	41.580	43.010	40.720	40.890	40.890	28,900
2023-05-19	41.940	42.270	40.800	41.500	41.500	19,700
2023-05-18	38.930	41.730	38.500	41.460	41.460	44,100
2023-05-17	36.500	38.700	36.500	38.620	38.620	22,600
2023-05-16	36.140	36.140	33.620	36.040	36.040	17,700
2023-05-15	33.260	36.260	33.260	35.900	35.900	22,200
2023-05-12	35.020	35.820	32.870	33.190	33.190	35,700
2023-05-11	36.990	42.220	35.050	35.650	35.650	64,700
2023-05-10	33.040	43.140	33.040	36.720	36.720	175,700
2023-05-09	34.350	34.870	23.750	32.050	32.050	275,600
2023-05-08	36.910	36.910	34.970	35.770	35.770	78,700
2023-05-05	31.960	38.260	31.960	36.450	36.450	97,600
2023-05-04	31.290	31.290	30.430	30.910	30.910	23,400
2023-05-03	30.950	32.400	29.910	30.500	30.500	27,800
2023-05-02	28.940	30.310	28.450	30.100	30.100	15,900
2023-05-01	30.030	30.030	28.050	29.410	29.410	13,700
2023-04-28	31.550	32.020	30.200	30.200	30.200	67,200
2023-04-27	30.980	32.540	30.660	31.880	31.880	36,500
2023-04-26	30.370	30.830	29.180	30.700	30.700	16,400
2023-04-25	29.660	31.390	29.440	30.150	30.150	21,300
2023-04-24	30.280	30.770	28.560	29.870	29.870	27,200
2023-04-21	28.190	30.350	27.900	30.040	30.040	21,000
2023-04-20	27.570	28.140	26.750	28.140	28.140	29,900
2023-04-19	27.350	28.470	26.980	27.570	27.570	27,000
2023-04-18	25.760	27.550	25.730	27.460	27.460	17,400
2023-04-17	25.520	25.950	25.020	25.810	25.810	12,000
2023-04-14	25.740	26.160	24.880	25.650	25.650	36,700
2023-04-13	24.650	26.840	24.500	26.070	26.070	32,200
2023-04-12	24.060	24.760	24.060	24.520	24.520	34,800
2023-04-11	23.180	24.420	23.180	24.420	24.420	24,300
2023-04-10	23.120	24.040	23.040	23.440	23.440	12,500
2023-04-06	22.520	23.140	22.180	23.140	23.140	14,100
2023-04-05	22.630	22.880	22.130	22.640	22.640	16,200
2023-04-04	23.650	23.650	21.620	22.910	22.910	42,600
2023-04-03	25.850	26.500	23.960	24.100	24.100	30,400
2023-03-31	25.930	26.300	25.060	26.300	26.300	40,100
2023-03-30	26.680	26.680	24.500	25.330	25.330	31,200
2023-03-29	28.460	29.160	25.830	26.390	26.390	74,000
2023-03-28	31.720	31.720	28.270	28.450	28.450	62,000
2023-03-27	34.090	34.120	31.700	31.860	31.860	96,600
2023-03-24	33.440	35.090	33.440	33.870	33.870	54,400
2023-03-23	32.380	33.430	32.370	33.340	33.340	30,400
2023-03-22	32.470	32.980	31.760	31.880	31.880	38,700
2023-03-21	31.280	32.090	31.100	31.720	31.720	15,300

← NewerPage 15 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.