Tucows Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.640	22.640	22.600	22.600	22.600	500
2026-04-24	22.800	22.800	22.800	22.800	22.800	500
2026-04-23	22.520	22.520	22.350	22.450	22.450	1,300
2026-04-22	23.000	23.000	22.500	22.560	22.560	500
2026-04-21	23.620	24.220	22.550	22.670	22.670	2,000
2026-04-20	22.010	24.220	22.010	24.220	24.220	400
2026-04-17	23.180	24.020	23.180	24.020	24.020	400
2026-04-16	22.860	23.020	22.860	22.870	22.870	500
2026-04-15	22.690	23.250	22.690	23.250	23.250	200
2026-04-14	22.170	22.170	22.170	22.170	22.170	1,000
2026-04-13	21.600	22.000	21.400	22.000	22.000	2,300
2026-04-10	23.000	23.000	21.400	21.400	21.400	700
2026-04-09	23.750	23.750	23.570	23.690	23.690	700
2026-04-08	24.600	24.600	24.380	24.380	24.380	700
2026-04-07	24.370	25.090	24.370	24.860	24.860	600
2026-04-06	24.410	25.250	24.410	24.750	24.750	1,800
2026-04-02	24.000	24.400	24.000	24.400	24.400	1,300
2026-04-01	23.890	24.150	23.730	24.150	24.150	3,900
2026-03-31	23.770	24.110	23.770	23.900	23.900	500
2026-03-30	22.170	23.280	22.170	23.180	23.180	4,900
2026-03-27	21.750	22.450	21.740	22.090	22.090	3,000
2026-03-26	22.050	22.220	22.050	22.220	22.220	400
2026-03-25	22.300	22.300	22.300	22.300	22.300	100
2026-03-24	22.200	22.200	21.810	21.960	21.960	600
2026-03-23	21.900	22.150	21.900	22.150	22.150	900
2026-03-20	21.890	22.050	21.700	21.700	21.700	3,400
2026-03-19	21.570	22.040	21.500	22.040	22.040	1,500
2026-03-18	22.040	22.050	21.470	21.570	21.570	800
2026-03-17	21.500	22.750	21.500	22.040	22.040	1,200
2026-03-16	21.510	22.250	21.510	22.000	22.000	1,800
2026-03-13	21.310	21.930	21.290	21.910	21.910	2,000
2026-03-12	21.610	21.610	20.880	21.160	21.160	3,500
2026-03-11	21.390	21.600	20.880	21.370	21.370	2,300
2026-03-10	24.000	24.000	21.800	21.800	21.800	7,463
2026-03-09	23.860	24.280	23.850	24.170	24.170	959
2026-03-06	24.250	24.400	24.010	24.170	24.170	1,400
2026-03-05	24.480	24.480	23.500	23.870	23.870	1,000
2026-03-04	24.500	24.500	24.000	24.190	24.190	1,300
2026-03-03	24.930	25.620	24.260	24.260	24.260	2,000
2026-03-02	24.650	25.160	24.650	25.160	25.160	500
2026-02-27	24.500	25.150	24.250	24.890	24.890	1,900
2026-02-26	25.420	25.520	24.440	24.760	24.760	2,500
2026-02-25	25.500	25.750	25.340	25.360	25.360	1,100
2026-02-24	25.740	25.740	24.810	25.010	25.010	900
2026-02-23	25.740	25.740	24.250	24.570	24.570	3,700
2026-02-20	26.100	26.100	24.250	24.250	24.250	3,000
2026-02-19	23.500	24.060	23.420	24.060	24.060	1,600
2026-02-18	24.010	24.840	23.590	23.610	23.610	4,100
2026-02-17	26.500	26.500	24.660	24.660	24.660	2,800
2026-02-13	25.840	26.560	25.220	25.640	25.640	1,600
2026-02-12	25.670	25.670	24.350	24.350	24.350	6,300
2026-02-11	26.980	26.980	25.440	25.660	25.660	2,700
2026-02-10	26.970	27.680	26.710	26.710	26.710	1,000
2026-02-09	28.530	28.760	26.940	26.940	26.940	2,700
2026-02-06	29.000	29.440	28.500	28.870	28.870	4,000
2026-02-05	31.950	31.950	28.720	29.110	29.110	1,000
2026-02-04	30.500	30.500	29.250	29.330	29.330	1,200
2026-02-03	31.000	31.000	29.320	29.320	29.320	2,300
2026-02-02	31.220	31.930	30.980	31.180	31.180	2,400
2026-01-30	28.420	30.500	28.420	30.170	30.170	700

← NewerPage 3 of 5 · 251 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.