Tucows Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	43.000	44.100	42.830	43.260	43.260	9,900
2022-12-19	42.500	42.610	40.460	42.600	42.600	15,900
2022-12-16	42.310	43.810	42.220	42.620	42.620	7,300
2022-12-15	42.760	43.570	42.680	42.700	42.700	13,200
2022-12-14	44.680	44.710	43.150	43.570	43.570	14,500
2022-12-13	47.380	47.380	44.010	44.270	44.270	45,600
2022-12-12	43.610	45.420	43.060	45.420	45.420	39,300
2022-12-09	43.000	43.750	41.940	43.500	43.500	9,300
2022-12-08	41.360	43.760	41.360	43.000	43.000	45,900
2022-12-07	41.140	41.730	40.610	41.570	41.570	55,100
2022-12-06	41.160	41.580	40.400	41.150	41.150	57,000
2022-12-05	42.250	43.650	41.640	41.920	41.920	30,800
2022-12-02	41.740	42.430	41.640	42.300	42.300	32,800
2022-12-01	41.400	42.750	40.870	41.750	41.750	96,300
2022-11-30	38.480	42.400	38.340	41.340	41.340	134,600
2022-11-29	39.660	40.500	38.230	38.830	38.830	34,800
2022-11-28	40.310	41.490	38.740	39.670	39.670	33,300
2022-11-25	44.730	44.920	40.310	40.310	40.310	54,800
2022-11-24	43.340	45.750	43.340	45.750	45.750	65,600
2022-11-23	42.140	43.540	42.000	43.340	43.340	74,700
2022-11-22	40.610	42.740	40.440	42.110	42.110	55,300
2022-11-21	41.220	41.610	39.310	40.610	40.610	58,700
2022-11-18	43.080	44.280	41.180	41.180	41.180	39,700
2022-11-17	42.600	43.370	41.490	42.490	42.490	117,400
2022-11-16	43.010	43.010	42.020	42.790	42.790	10,000
2022-11-15	45.220	45.640	43.250	43.500	43.500	51,900
2022-11-14	47.270	47.460	44.500	44.500	44.500	25,600
2022-11-11	47.650	49.680	47.030	47.320	47.320	134,400
2022-11-10	44.500	47.710	44.500	47.160	47.160	120,700
2022-11-09	45.080	45.080	43.640	43.640	43.640	141,500
2022-11-08	44.130	46.210	43.610	45.150	45.150	35,900
2022-11-07	44.970	44.970	40.590	44.570	44.570	46,200
2022-11-04	56.760	56.760	44.060	45.160	45.160	68,300
2022-11-03	57.010	58.090	56.600	58.090	58.090	11,700
2022-11-02	57.780	59.510	57.760	57.800	57.800	10,400
2022-11-01	60.910	61.270	60.330	60.330	60.330	6,200
2022-10-31	60.310	62.030	60.310	61.130	61.130	7,200
2022-10-28	59.750	61.460	59.750	60.680	60.680	11,900
2022-10-27	60.070	60.070	58.970	58.970	58.970	4,200
2022-10-26	63.930	63.930	59.600	59.600	59.600	8,300
2022-10-25	62.220	62.300	61.440	61.440	61.440	4,300
2022-10-24	63.980	64.420	62.260	62.260	62.260	10,700
2022-10-21	62.010	64.060	61.150	63.850	63.850	6,800
2022-10-20	64.390	64.900	61.360	61.360	61.360	7,000
2022-10-19	62.020	64.690	62.000	64.290	64.290	10,100
2022-10-18	62.680	63.910	62.150	62.560	62.560	11,000
2022-10-17	61.750	63.170	61.230	61.990	61.990	11,300
2022-10-14	60.820	61.680	60.190	60.190	60.190	11,600
2022-10-13	57.860	60.510	56.990	60.510	60.510	9,100
2022-10-12	54.980	57.770	54.980	57.710	57.710	14,200
2022-10-11	56.840	57.030	55.060	55.590	55.590	10,400
2022-10-07	55.450	55.490	54.500	55.330	55.330	8,700
2022-10-06	55.950	56.930	55.230	55.690	55.690	11,800
2022-10-05	54.600	55.530	54.580	55.340	55.340	3,200
2022-10-04	52.730	54.830	52.680	54.420	54.420	10,600
2022-10-03	51.010	52.130	51.000	51.910	51.910	9,200
2022-09-30	54.580	54.730	52.730	52.730	52.730	8,300
2022-09-29	54.490	54.690	53.810	53.920	53.920	6,500
2022-09-28	56.020	56.020	54.750	55.930	55.930	6,300
2022-09-27	54.670	55.600	54.200	54.700	54.700	8,400

← NewerPage 17 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.