Tucows Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	56.790	57.770	55.840	57.280	57.280	22,500
2022-06-29	53.660	56.870	53.650	56.870	56.870	28,000
2022-06-28	52.240	53.140	51.910	52.960	52.960	16,600
2022-06-27	52.210	52.210	49.380	51.300	51.300	18,700
2022-06-24	53.710	53.770	50.800	52.270	52.270	29,900
2022-06-23	52.640	53.390	51.830	53.330	53.330	21,700
2022-06-22	53.230	53.420	51.120	51.640	51.640	11,500
2022-06-21	55.000	55.000	52.620	53.030	53.030	22,400
2022-06-20	54.620	54.620	54.620	54.620	54.620	0
2022-06-17	55.920	56.160	53.840	54.620	54.620	21,200
2022-06-16	59.000	59.550	56.160	56.160	56.160	15,100
2022-06-15	59.580	60.670	58.110	60.260	60.260	21,700
2022-06-14	61.490	61.920	59.230	59.680	59.680	28,700
2022-06-13	59.850	60.480	59.500	59.990	59.990	15,300
2022-06-10	60.420	61.000	59.750	60.740	60.740	10,600
2022-06-09	62.020	62.500	61.600	61.600	61.600	11,200
2022-06-08	63.650	63.900	61.420	61.860	61.860	8,300
2022-06-07	63.330	63.690	62.620	63.370	63.370	18,800
2022-06-06	61.540	63.700	61.540	62.950	62.950	22,000
2022-06-03	63.880	64.660	62.890	63.110	63.110	14,900
2022-06-02	62.390	65.570	62.390	63.880	63.880	25,800
2022-06-01	60.260	62.260	60.260	62.190	62.190	15,900
2022-05-31	61.330	61.580	60.950	61.450	61.450	13,200
2022-05-30	60.010	60.110	60.010	60.110	60.110	200
2022-05-27	61.190	62.530	61.020	62.130	62.130	10,500
2022-05-26	58.050	60.410	58.050	60.040	60.040	15,800
2022-05-25	56.610	57.310	56.370	56.970	56.970	9,500
2022-05-24	55.210	56.240	54.700	55.720	55.720	18,000
2022-05-20	60.540	61.140	57.290	57.340	57.340	10,400
2022-05-19	58.710	60.650	58.610	60.470	60.470	13,400
2022-05-18	62.490	62.490	58.690	58.700	58.700	13,600
2022-05-17	61.550	63.120	61.010	63.120	63.120	16,400
2022-05-16	61.630	62.490	60.400	60.620	60.620	8,200
2022-05-13	62.870	63.740	61.670	61.670	61.670	13,900
2022-05-12	61.590	63.590	61.080	61.540	61.540	7,300
2022-05-11	64.670	64.670	61.810	61.930	61.930	15,200
2022-05-10	66.120	66.120	64.130	65.570	65.570	10,200
2022-05-09	64.250	66.340	63.140	65.790	65.790	10,000
2022-05-06	67.730	67.730	62.610	64.860	64.860	50,300
2022-05-05	71.100	71.100	68.160	69.560	69.560	18,100
2022-05-04	70.900	72.450	69.540	72.380	72.380	11,400
2022-05-03	72.870	73.280	70.930	71.630	71.630	7,400
2022-05-02	74.120	74.500	71.200	73.850	73.850	13,300
2022-04-29	77.750	77.750	73.780	73.970	73.970	5,900
2022-04-28	76.330	78.700	75.510	78.180	78.180	15,100
2022-04-27	78.710	78.710	75.870	76.200	76.200	14,000
2022-04-26	81.660	82.570	78.250	78.530	78.530	12,600
2022-04-25	81.650	83.060	81.650	82.650	82.650	27,200
2022-04-22	80.400	83.070	80.390	82.140	82.140	17,800
2022-04-21	82.260	83.190	82.100	82.610	82.610	14,700
2022-04-20	81.890	83.210	81.890	82.400	82.400	17,200
2022-04-19	80.710	82.890	80.570	82.570	82.570	14,000
2022-04-18	81.380	81.950	79.910	80.620	80.620	12,300
2022-04-14	82.100	82.690	81.460	82.380	82.380	5,500
2022-04-13	82.690	82.690	81.570	81.960	81.960	14,100
2022-04-12	84.500	84.500	82.670	83.180	83.180	6,700
2022-04-11	82.080	84.260	82.080	83.420	83.420	11,200
2022-04-08	86.000	86.390	83.150	83.280	83.280	9,100
2022-04-07	84.660	86.370	83.870	86.040	86.040	8,500
2022-04-06	84.910	85.610	83.960	85.400	85.400	10,200

← NewerPage 19 of 21 · 1,260 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.