Tucows Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	31.260	31.260	30.390	30.550	30.550	48,100
2023-03-17	32.690	32.690	31.430	31.430	31.430	34,900
2023-03-16	32.900	34.360	32.630	32.710	32.710	77,700
2023-03-15	30.500	33.250	30.500	33.140	33.140	90,900
2023-03-14	32.210	32.210	30.520	30.920	30.920	100,400
2023-03-13	29.960	32.210	29.890	31.510	31.510	30,200
2023-03-10	31.000	31.680	30.790	31.200	31.200	54,700
2023-03-09	32.600	32.600	31.340	32.050	32.050	75,700
2023-03-08	30.840	32.560	30.790	32.490	32.490	64,400
2023-03-07	31.500	31.540	30.440	31.090	31.090	46,500
2023-03-06	32.500	33.130	31.250	31.390	31.390	84,100
2023-03-03	30.010	32.720	29.890	32.230	32.230	97,000
2023-03-02	29.190	30.180	28.500	29.660	29.660	110,500
2023-03-01	31.250	32.630	29.410	29.450	29.450	45,900
2023-02-28	31.170	32.470	31.100	31.550	31.550	30,300
2023-02-27	33.410	33.410	31.430	31.700	31.700	28,900
2023-02-24	34.090	34.130	32.250	33.070	33.070	37,800
2023-02-23	35.430	36.220	33.860	33.860	33.860	74,600
2023-02-22	40.080	40.250	34.590	34.640	34.640	81,500
2023-02-21	40.440	40.710	39.190	39.980	39.980	43,400
2023-02-17	44.860	45.000	40.260	40.810	40.810	103,000
2023-02-16	47.460	47.930	44.630	44.870	44.870	52,500
2023-02-15	44.890	48.460	44.890	48.250	48.250	34,800
2023-02-14	44.640	46.050	44.070	45.200	45.200	26,400
2023-02-13	45.080	46.480	44.400	45.160	45.160	47,400
2023-02-10	44.270	44.740	42.290	44.640	44.640	72,400
2023-02-09	46.390	47.320	44.070	44.070	44.070	14,800
2023-02-08	44.440	45.500	44.010	45.230	45.230	19,400
2023-02-07	45.440	46.160	44.290	45.130	45.130	53,100
2023-02-06	48.300	49.560	45.900	46.060	46.060	52,300
2023-02-03	45.230	49.040	45.230	48.770	48.770	83,900
2023-02-02	44.590	47.860	44.590	45.870	45.870	61,600
2023-02-01	43.860	44.580	43.290	44.530	44.530	21,600
2023-01-31	43.200	45.480	43.200	44.100	44.100	67,800
2023-01-30	43.000	44.490	41.750	43.540	43.540	115,600
2023-01-27	45.000	45.430	43.330	44.240	44.240	158,400
2023-01-26	46.400	46.400	44.750	45.030	45.030	50,200
2023-01-25	46.940	47.300	46.190	46.270	46.270	36,400
2023-01-24	48.070	49.210	47.460	47.670	47.670	36,300
2023-01-23	46.850	48.430	46.850	48.430	48.430	23,800
2023-01-20	46.650	48.000	46.330	46.820	46.820	25,200
2023-01-19	44.890	46.950	44.480	46.530	46.530	65,800
2023-01-18	45.990	46.010	44.770	45.470	45.470	15,000
2023-01-17	46.010	47.190	44.610	45.000	45.000	21,100
2023-01-16	46.000	48.230	46.000	47.200	47.200	6,000
2023-01-13	43.670	46.010	43.670	46.000	46.000	29,000
2023-01-12	43.730	44.120	41.550	43.260	43.260	35,500
2023-01-11	45.600	46.130	43.050	43.730	43.730	47,700
2023-01-10	49.490	50.200	45.490	45.500	45.500	149,100
2023-01-09	44.570	51.000	44.570	49.650	49.650	201,500
2023-01-06	43.760	45.200	42.930	44.260	44.260	195,500
2023-01-05	46.340	46.810	43.630	43.700	43.700	102,500
2023-01-04	45.000	46.900	45.000	46.180	46.180	101,200
2023-01-03	45.660	46.950	44.700	45.580	45.580	40,900
2022-12-30	45.190	46.840	45.010	46.030	46.030	63,400
2022-12-29	43.610	45.840	43.610	45.660	45.660	28,300
2022-12-28	43.570	43.670	42.800	43.140	43.140	25,300
2022-12-23	43.330	44.080	43.080	44.050	44.050	87,100
2022-12-22	42.870	43.900	42.710	43.870	43.870	33,800
2022-12-21	43.690	45.100	43.280	43.410	43.410	12,300

← NewerPage 16 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.