Tucows Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	54.250	54.870	53.890	54.420	54.420	6,000
2022-09-23	54.000	54.310	53.320	54.000	54.000	5,300
2022-09-22	53.120	54.160	52.700	54.160	54.160	5,600
2022-09-21	51.050	53.770	51.050	53.380	53.380	6,700
2022-09-20	52.190	53.090	52.160	53.090	53.090	7,500
2022-09-19	52.580	53.910	52.580	53.290	53.290	7,700
2022-09-16	56.090	56.090	53.250	53.450	53.450	4,400
2022-09-15	57.110	57.600	55.920	56.270	56.270	5,300
2022-09-14	56.870	57.630	56.830	56.850	56.850	5,600
2022-09-13	58.370	58.590	56.790	56.960	56.960	5,100
2022-09-12	57.910	59.060	57.640	58.620	58.620	4,800
2022-09-09	58.560	58.840	57.620	58.000	58.000	6,600
2022-09-08	58.330	58.330	57.280	57.790	57.790	3,700
2022-09-07	61.880	61.880	57.500	57.950	57.950	5,800
2022-09-06	59.190	59.200	57.770	58.400	58.400	4,000
2022-09-02	60.010	60.200	58.880	58.920	58.920	4,800
2022-09-01	61.210	61.210	59.660	60.160	60.160	3,800
2022-08-31	61.990	62.220	61.100	61.710	61.710	5,100
2022-08-30	63.070	63.070	61.440	61.880	61.880	3,400
2022-08-29	64.500	64.500	62.520	63.200	63.200	3,100
2022-08-26	66.690	67.170	64.960	64.960	64.960	4,000
2022-08-25	64.850	67.180	64.500	66.940	66.940	1,900
2022-08-24	64.720	66.500	64.500	66.250	66.250	2,700
2022-08-23	67.170	67.170	64.440	64.440	64.440	5,700
2022-08-22	67.600	68.220	66.650	67.860	67.860	8,100
2022-08-19	68.210	68.610	66.990	68.170	68.170	3,400
2022-08-18	70.110	70.400	68.610	69.380	69.380	4,800
2022-08-17	69.040	69.830	67.550	69.380	69.380	3,000
2022-08-16	66.990	69.410	66.770	69.160	69.160	4,100
2022-08-15	66.600	67.230	65.990	67.170	67.170	2,800
2022-08-12	66.250	66.250	65.030	65.480	65.480	4,900
2022-08-11	67.700	68.220	66.280	66.280	66.280	5,400
2022-08-10	64.760	67.460	64.430	67.090	67.090	8,300
2022-08-09	60.780	68.150	60.780	65.110	65.110	14,900
2022-08-08	59.350	60.720	59.350	60.530	60.530	14,300
2022-08-05	58.310	59.300	58.000	59.100	59.100	6,200
2022-08-04	59.910	59.910	57.750	58.290	58.290	5,000
2022-08-03	57.900	59.600	57.900	59.330	59.330	1,000
2022-08-02	60.050	60.230	58.650	58.650	58.650	7,500
2022-07-29	58.470	59.290	58.340	59.290	59.290	900
2022-07-28	58.730	59.640	58.730	59.260	59.260	8,100
2022-07-27	59.050	59.990	57.760	59.050	59.050	9,300
2022-07-26	60.470	60.470	57.500	57.500	57.500	4,900
2022-07-25	60.720	61.030	59.810	60.240	60.240	5,700
2022-07-22	61.490	61.780	59.860	61.780	61.780	5,600
2022-07-21	60.210	60.400	58.820	60.070	60.070	6,100
2022-07-20	60.240	62.030	60.180	60.930	60.930	8,300
2022-07-19	58.340	60.330	57.860	60.330	60.330	6,600
2022-07-18	58.090	58.090	56.860	56.860	56.860	3,900
2022-07-15	56.130	58.210	55.640	57.740	57.740	6,900
2022-07-14	55.890	55.990	55.100	55.430	55.430	4,200
2022-07-13	56.930	57.300	56.370	57.140	57.140	3,500
2022-07-12	59.860	60.140	58.690	58.720	58.720	13,900
2022-07-11	60.150	60.860	59.250	59.860	59.860	14,100
2022-07-08	59.260	61.860	59.120	61.720	61.720	18,100
2022-07-07	62.000	62.950	58.880	58.880	58.880	10,000
2022-07-06	58.930	62.200	58.930	61.920	61.920	18,800
2022-07-05	57.000	59.060	57.000	58.840	58.840	11,500
2022-07-04	57.280	57.280	57.280	57.280	57.280	0
2022-06-30	56.790	57.770	55.840	57.280	57.280	22,500

← NewerPage 18 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.