Tucows Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	30.020	30.700	29.710	30.240	30.240	2,900
2026-01-28	31.970	31.970	30.360	30.360	30.360	1,200
2026-01-27	32.760	32.760	32.390	32.390	32.390	1,848
2026-01-26	33.040	33.780	32.500	32.730	32.730	3,496
2026-01-23	33.290	33.300	33.210	33.210	33.210	400
2026-01-22	34.010	34.750	33.610	33.940	33.940	1,800
2026-01-21	33.070	34.240	32.900	33.930	33.930	3,000
2026-01-20	33.950	34.120	33.120	33.160	33.160	2,500
2026-01-19	32.500	34.700	32.500	34.700	34.700	1,200
2026-01-16	34.400	34.710	34.400	34.710	34.710	1,000
2026-01-15	33.950	34.430	33.900	34.060	34.060	3,800
2026-01-14	34.000	34.550	33.860	34.550	34.550	3,000
2026-01-13	33.340	34.330	33.030	33.990	33.990	1,700
2026-01-12	32.980	33.020	31.750	33.020	33.020	3,300
2026-01-09	34.640	34.640	32.250	32.550	32.550	2,300
2026-01-08	30.580	32.820	30.400	32.790	32.790	6,400
2026-01-07	29.250	30.370	29.250	30.370	30.370	300
2026-01-06	29.560	29.900	29.350	29.900	29.900	2,400
2026-01-05	31.140	31.140	29.340	29.340	29.340	2,300
2026-01-02	30.410	30.410	30.170	30.170	30.170	1,700
2025-12-31	30.400	30.400	30.400	30.400	30.400	300
2025-12-30	30.000	30.600	30.000	30.040	30.040	1,100
2025-12-29	31.140	31.140	29.700	29.900	29.900	1,400
2025-12-24	29.460	31.150	29.200	31.150	31.150	1,000
2025-12-23	30.960	30.960	29.650	29.650	29.650	1,900
2025-12-22	32.130	32.460	30.940	30.940	30.940	1,900
2025-12-19	31.600	33.110	31.590	32.500	32.500	7,100
2025-12-18	30.850	32.000	30.850	31.580	31.580	900
2025-12-17	31.400	31.590	30.300	30.300	30.300	700
2025-12-16	30.880	31.590	30.880	31.590	31.590	2,600
2025-12-15	30.420	31.020	29.890	31.020	31.020	1,900
2025-12-12	29.440	30.200	29.440	30.200	30.200	1,900
2025-12-11	29.990	29.990	29.000	29.610	29.610	2,000
2025-12-10	28.290	29.180	28.290	29.180	29.180	500
2025-12-09	28.200	28.280	28.090	28.140	28.140	1,200
2025-12-08	29.230	29.230	28.550	28.550	28.550	630
2025-12-05	30.270	30.310	28.620	28.620	28.620	1,100
2025-12-04	30.300	30.640	30.300	30.640	30.640	600
2025-12-03	29.000	29.000	29.000	29.000	29.000	300
2025-12-02	30.400	30.400	28.790	28.790	28.790	2,100
2025-12-01	30.000	30.010	29.800	29.800	29.800	2,700
2025-11-28	30.600	30.600	30.310	30.500	30.500	1,200
2025-11-27	30.490	31.000	30.490	30.610	30.610	700
2025-11-26	30.510	30.590	30.360	30.360	30.360	2,300
2025-11-25	31.000	31.000	30.300	30.790	30.790	1,700
2025-11-24	31.000	31.000	29.710	30.600	30.600	4,500
2025-11-21	29.310	29.310	29.000	29.230	29.230	1,100
2025-11-20	29.650	29.760	28.010	28.510	28.510	2,300
2025-11-19	29.580	30.040	29.500	29.710	29.710	1,600
2025-11-18	28.520	30.560	28.520	29.910	29.910	1,700
2025-11-17	28.980	28.980	28.000	28.000	28.000	2,400
2025-11-14	29.700	29.700	28.880	28.880	28.880	5,400
2025-11-13	29.800	29.800	29.190	29.190	29.190	3,000
2025-11-12	30.490	30.490	29.980	29.980	29.980	900
2025-11-11	30.000	31.750	30.000	31.360	31.360	5,200
2025-11-10	28.410	29.530	28.150	29.530	29.530	2,100
2025-11-07	28.000	30.970	27.500	28.010	28.010	7,300
2025-11-06	26.820	26.870	26.660	26.870	26.870	1,400
2025-11-05	26.600	27.330	26.600	27.330	27.330	1,000
2025-11-04	26.530	26.530	26.260	26.260	26.260	2,300

← NewerPage 4 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.