Tucows Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.800	14.160	13.130	13.130	13.130	13,300
2026-07-21	14.260	14.280	13.890	13.970	13.970	12,800
2026-07-20	15.010	15.010	14.200	14.530	14.530	3,000
2026-07-17	13.810	15.000	13.800	14.440	14.440	5,100
2026-07-16	15.110	15.110	13.800	14.010	14.010	7,500
2026-07-15	15.080	15.320	14.880	14.900	14.900	6,000
2026-07-14	15.000	15.180	14.500	14.710	14.710	7,500
2026-07-13	15.250	15.600	15.170	15.170	15.170	6,000
2026-07-10	15.000	15.830	14.840	15.250	15.250	4,100
2026-07-09	14.830	15.320	14.000	14.790	14.790	7,500
2026-07-08	17.440	17.440	15.050	15.050	15.050	3,100
2026-07-07	18.320	18.510	17.540	17.540	17.540	10,000
2026-07-06	19.000	19.090	18.310	18.310	18.310	8,100
2026-07-03	18.790	18.790	18.790	18.790	18.790	0
2026-07-02	19.130	19.130	18.750	18.790	18.790	2,700
2026-06-30	19.110	19.820	19.100	19.230	19.230	2,600
2026-06-29	18.510	20.060	18.510	19.710	19.710	2,100
2026-06-26	18.940	19.820	18.940	19.820	19.820	1,400
2026-06-25	19.310	19.330	18.640	18.640	18.640	2,200
2026-06-24	19.500	19.550	19.210	19.210	19.210	3,600
2026-06-23	18.890	19.500	18.890	19.500	19.500	1,500
2026-06-22	18.760	18.760	18.230	18.630	18.630	4,000
2026-06-19	19.000	19.000	18.770	18.770	18.770	400
2026-06-18	18.480	19.290	18.480	19.000	19.000	1,200
2026-06-17	18.350	18.350	18.000	18.000	18.000	6,400
2026-06-16	18.510	18.510	18.050	18.250	18.250	3,500
2026-06-15	18.970	19.050	18.500	18.510	18.510	2,900
2026-06-12	18.010	18.950	18.010	18.760	18.760	1,900
2026-06-11	18.970	18.970	18.160	18.500	18.500	4,500
2026-06-10	19.250	19.250	18.860	18.930	18.930	1,600
2026-06-09	18.590	19.100	18.590	19.100	19.100	900
2026-06-08	19.000	19.000	18.210	18.520	18.520	1,300
2026-06-05	18.900	19.180	18.480	19.000	19.000	9,200
2026-06-04	18.990	19.670	18.810	18.810	18.810	4,500
2026-06-03	20.080	20.080	18.380	18.380	18.380	12,400
2026-06-02	20.390	20.390	20.390	20.390	20.390	200
2026-06-01	20.960	20.960	20.800	20.800	20.800	800
2026-05-29	20.400	20.880	20.400	20.760	20.760	800
2026-05-28	21.000	21.000	20.640	20.690	20.690	300
2026-05-27	20.550	20.960	20.550	20.930	20.930	2,900
2026-05-26	20.550	20.630	20.390	20.560	20.560	800
2026-05-25	20.570	20.570	20.570	20.570	20.570	100
2026-05-22	20.770	20.770	20.610	20.610	20.610	1,500
2026-05-21	20.340	20.780	20.340	20.600	20.600	1,600
2026-05-20	20.450	20.620	20.450	20.590	20.590	500
2026-05-19	19.670	20.850	19.670	20.380	20.380	2,500
2026-05-15	20.410	20.700	20.090	20.120	20.120	1,600
2026-05-14	20.550	21.020	20.550	20.960	20.960	800
2026-05-13	20.320	20.410	20.250	20.250	20.250	800
2026-05-12	20.290	20.290	20.290	20.290	20.290	100
2026-05-11	20.590	20.930	20.000	20.000	20.000	8,200
2026-05-08	24.000	24.000	20.500	21.200	21.200	4,900
2026-05-07	21.000	22.200	20.500	21.880	21.880	4,500
2026-05-06	20.860	21.000	20.500	20.550	20.550	1,600
2026-05-05	21.000	21.140	20.860	21.080	21.080	1,300
2026-05-04	21.430	21.630	20.510	20.510	20.510	7,400
2026-05-01	21.260	21.800	21.250	21.640	21.640	6,800
2026-04-30	21.700	21.700	21.250	21.250	21.250	3,200
2026-04-29	22.020	22.040	21.550	21.550	21.550	3,000
2026-04-28	22.400	22.580	22.240	22.580	22.580	800

← NewerPage 2 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.