Tucows Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	86.460	86.460	85.140	85.140	85.140	5,100
2022-04-04	85.930	87.440	85.750	86.880	86.880	11,600
2022-04-01	85.220	87.630	84.520	87.630	87.630	12,700
2022-03-31	88.060	88.180	85.000	85.000	85.000	7,900
2022-03-30	88.340	89.140	87.660	88.080	88.080	8,900
2022-03-29	90.420	91.050	88.850	90.180	90.180	19,400
2022-03-28	88.430	88.710	87.520	88.640	88.640	14,000
2022-03-25	88.110	88.110	87.200	87.680	87.680	8,800
2022-03-24	86.060	87.760	86.040	87.760	87.760	16,200
2022-03-23	86.500	87.820	86.500	87.140	87.140	16,700
2022-03-22	86.690	88.230	86.150	87.530	87.530	14,200
2022-03-21	88.050	88.640	85.870	86.140	86.140	24,500
2022-03-18	87.460	88.770	86.880	88.600	88.600	18,200
2022-03-17	87.360	87.710	86.190	87.310	87.310	19,600
2022-03-16	85.920	87.410	85.810	86.910	86.910	13,900
2022-03-15	83.800	85.570	83.480	85.250	85.250	28,600
2022-03-14	83.400	83.770	81.880	83.550	83.550	12,300
2022-03-11	82.010	82.970	81.610	82.150	82.150	3,000
2022-03-10	83.130	83.370	81.480	83.100	83.100	7,100
2022-03-09	84.400	85.170	83.550	84.140	84.140	89,200
2022-03-08	82.160	84.300	81.580	82.080	82.080	45,900
2022-03-07	82.130	82.530	79.830	80.970	80.970	114,800
2022-03-04	84.530	84.550	81.900	81.930	81.930	16,900
2022-03-03	86.140	86.140	84.090	85.070	85.070	31,400
2022-03-02	85.500	86.540	85.130	85.870	85.870	18,800
2022-03-01	84.830	86.000	83.690	83.690	83.690	15,800
2022-02-28	84.510	85.490	82.680	84.910	84.910	32,400
2022-02-25	87.000	87.000	84.810	85.790	85.790	16,800
2022-02-24	87.750	87.900	86.340	86.720	86.720	17,300
2022-02-23	89.620	90.390	88.070	89.040	89.040	36,000
2022-02-22	92.340	92.340	89.010	89.630	89.630	34,600
2022-02-18	94.720	95.090	92.180	92.810	92.810	25,400
2022-02-17	97.730	97.800	94.740	94.780	94.780	18,300
2022-02-16	97.500	98.400	96.800	98.040	98.040	16,000
2022-02-15	99.480	99.820	98.700	99.340	99.340	14,500
2022-02-14	97.260	99.530	97.170	97.870	97.870	18,800
2022-02-11	98.240	100.12	97.640	97.900	97.900	22,700
2022-02-10	98.650	99.540	97.240	98.180	98.180	15,100
2022-02-09	98.880	100.45	98.780	99.050	99.050	13,300
2022-02-08	97.670	98.910	96.970	98.910	98.910	5,800
2022-02-07	97.120	97.300	96.050	96.310	96.310	20,000
2022-02-04	100.01	100.01	97.010	97.140	97.140	6,900
2022-02-03	100.14	101.31	99.510	99.550	99.550	18,600
2022-02-02	103.24	103.24	99.570	101.58	101.58	36,200
2022-02-01	99.710	101.94	99.480	100.37	100.37	16,500
2022-01-31	100.98	101.33	99.460	100.50	100.50	24,200
2022-01-28	98.100	101.11	98.100	100.85	100.85	20,700
2022-01-27	97.000	99.530	96.870	97.590	97.590	16,300
2022-01-26	98.470	99.640	97.740	98.020	98.020	13,800
2022-01-25	99.590	100.24	96.620	99.150	99.150	15,500
2022-01-24	98.240	100.70	98.240	100.38	100.38	4,400
2022-01-21	100.51	100.65	99.400	99.690	99.690	4,300
2022-01-20	100.45	100.89	100.08	100.49	100.49	6,000
2022-01-19	100.55	101.82	99.550	100.44	100.44	9,900
2022-01-18	102.83	102.83	100.04	100.55	100.55	8,600
2022-01-17	103.64	103.64	103.38	103.38	103.38	200
2022-01-14	100.38	102.15	100.22	102.15	102.15	4,700
2022-01-13	101.37	101.37	100.11	100.11	100.11	1,600
2022-01-12	100.75	101.37	98.960	100.79	100.79	19,800
2022-01-11	103.42	103.42	100.19	100.19	100.19	18,000

← NewerPage 20 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.