Tucows Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 26.050 | 26.770 | 26.050 | 26.770 | 26.770 | 1,400 |
| 2025-10-31 | 25.410 | 26.760 | 25.410 | 25.940 | 25.940 | 2,200 |
| 2025-10-30 | 25.460 | 25.950 | 25.450 | 25.880 | 25.880 | 2,300 |
| 2025-10-29 | 25.990 | 25.990 | 25.430 | 25.450 | 25.450 | 4,900 |
| 2025-10-28 | 26.250 | 26.250 | 25.890 | 25.890 | 25.890 | 8,300 |
| 2025-10-27 | 26.540 | 26.740 | 26.230 | 26.230 | 26.230 | 2,300 |
| 2025-10-24 | 26.250 | 26.420 | 26.250 | 26.420 | 26.420 | 600 |
| 2025-10-23 | 26.060 | 26.310 | 26.060 | 26.250 | 26.250 | 400 |
| 2025-10-22 | 25.750 | 25.840 | 25.400 | 25.840 | 25.840 | 900 |
| 2025-10-21 | 25.440 | 25.680 | 25.440 | 25.570 | 25.570 | 700 |
| 2025-10-20 | 25.420 | 25.450 | 25.400 | 25.440 | 25.440 | 1,400 |
| 2025-10-17 | 25.600 | 25.600 | 25.450 | 25.510 | 25.510 | 1,900 |
| 2025-10-16 | 26.010 | 26.010 | 25.500 | 25.710 | 25.710 | 7,600 |
| 2025-10-15 | 25.750 | 26.130 | 25.750 | 26.000 | 26.000 | 3,300 |
| 2025-10-14 | 26.630 | 26.630 | 25.510 | 25.900 | 25.900 | 3,300 |
| 2025-10-10 | 26.940 | 26.940 | 25.500 | 25.500 | 25.500 | 3,800 |
| 2025-10-09 | 26.980 | 26.980 | 26.400 | 26.400 | 26.400 | 3,800 |
| 2025-10-08 | 27.480 | 27.480 | 25.900 | 26.410 | 26.410 | 5,700 |
| 2025-10-07 | 25.690 | 26.010 | 25.140 | 25.220 | 25.220 | 8,100 |
| 2025-10-06 | 26.210 | 26.210 | 25.340 | 25.780 | 25.780 | 2,200 |
| 2025-10-03 | 25.170 | 25.390 | 25.000 | 25.000 | 25.000 | 1,600 |
| 2025-10-02 | 25.260 | 25.320 | 25.090 | 25.320 | 25.320 | 2,000 |
| 2025-10-01 | 26.700 | 26.700 | 24.790 | 25.640 | 25.640 | 2,800 |
| 2025-09-30 | 26.750 | 26.750 | 25.400 | 25.720 | 25.720 | 4,700 |
| 2025-09-29 | 26.610 | 26.640 | 26.180 | 26.180 | 26.180 | 4,200 |
| 2025-09-26 | 26.080 | 26.610 | 26.080 | 26.610 | 26.610 | 800 |
| 2025-09-25 | 26.590 | 26.590 | 25.770 | 26.580 | 26.580 | 3,200 |
| 2025-09-24 | 26.250 | 26.550 | 26.250 | 26.400 | 26.400 | 6,200 |
| 2025-09-23 | 26.610 | 26.750 | 26.100 | 26.200 | 26.200 | 2,200 |
| 2025-09-22 | 26.110 | 26.540 | 25.950 | 26.000 | 26.000 | 4,100 |
| 2025-09-19 | 26.010 | 26.110 | 25.510 | 26.060 | 26.060 | 2,500 |
| 2025-09-18 | 25.480 | 26.220 | 25.480 | 26.000 | 26.000 | 1,400 |
| 2025-09-17 | 26.000 | 26.400 | 25.150 | 25.410 | 25.410 | 4,200 |
| 2025-09-16 | 26.890 | 26.890 | 25.060 | 25.400 | 25.400 | 4,600 |
| 2025-09-15 | 26.010 | 26.490 | 25.500 | 25.770 | 25.770 | 6,000 |
| 2025-09-12 | 26.300 | 26.940 | 25.500 | 25.520 | 25.520 | 10,000 |
| 2025-09-11 | 26.300 | 26.300 | 25.000 | 25.550 | 25.550 | 10,400 |
| 2025-09-10 | 24.000 | 24.350 | 24.000 | 24.170 | 24.170 | 700 |
| 2025-09-09 | 25.060 | 25.060 | 23.740 | 24.560 | 24.560 | 3,300 |
| 2025-09-08 | 24.200 | 24.420 | 22.940 | 24.420 | 24.420 | 5,700 |
| 2025-09-05 | 25.750 | 25.750 | 24.440 | 24.440 | 24.440 | 1,600 |
| 2025-09-04 | 24.500 | 24.510 | 24.060 | 24.060 | 24.060 | 700 |
| 2025-09-03 | 24.510 | 24.510 | 24.510 | 24.510 | 24.510 | 200 |
| 2025-09-02 | 24.800 | 25.020 | 24.670 | 25.020 | 25.020 | 800 |
| 2025-08-29 | 25.600 | 25.600 | 25.250 | 25.290 | 25.290 | 400 |
| 2025-08-28 | 25.750 | 25.750 | 25.600 | 25.600 | 25.600 | 1,400 |
| 2025-08-27 | 25.790 | 25.900 | 25.790 | 25.900 | 25.900 | 700 |
| 2025-08-26 | 25.460 | 25.500 | 25.460 | 25.500 | 25.500 | 400 |
| 2025-08-25 | 26.300 | 26.320 | 25.000 | 25.000 | 25.000 | 2,700 |
| 2025-08-22 | 26.500 | 26.500 | 26.320 | 26.350 | 26.350 | 500 |
| 2025-08-21 | 25.890 | 26.000 | 25.750 | 25.840 | 25.840 | 800 |
| 2025-08-20 | 25.720 | 26.600 | 25.540 | 26.290 | 26.290 | 2,100 |
| 2025-08-19 | 25.700 | 25.700 | 25.590 | 25.590 | 25.590 | 200 |
| 2025-08-18 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 200 |
| 2025-08-15 | 26.200 | 26.410 | 25.550 | 26.230 | 26.230 | 700 |
| 2025-08-14 | 28.350 | 28.350 | 26.730 | 26.730 | 26.730 | 2,000 |
| 2025-08-13 | 29.000 | 29.000 | 28.300 | 28.710 | 28.710 | 600 |
| 2025-08-12 | 27.300 | 28.340 | 27.000 | 28.340 | 28.340 | 1,300 |
| 2025-08-11 | 29.640 | 29.640 | 27.600 | 27.600 | 27.600 | 2,800 |
| 2025-08-08 | 25.540 | 28.000 | 25.540 | 27.250 | 27.250 | 2,300 |
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.