Tucows Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	24.130	24.190	24.130	24.190	24.190	200
2025-08-06	24.800	24.800	24.800	24.800	24.800	300
2025-08-05	24.600	25.210	24.570	24.820	24.820	1,300
2025-08-01	23.000	23.160	22.790	22.800	22.800	1,800
2025-07-31	25.500	25.500	23.940	23.940	23.940	1,600
2025-07-30	26.300	26.300	25.710	25.710	25.710	8,200
2025-07-29	27.400	27.400	26.510	26.510	26.510	5,600
2025-07-28	27.470	27.520	27.450	27.450	27.450	300
2025-07-25	28.750	28.750	28.140	28.140	28.140	1,300
2025-07-24	28.750	28.750	28.750	28.750	28.750	100
2025-07-23	29.400	29.400	29.360	29.360	29.360	1,000
2025-07-22	29.750	29.750	29.750	29.750	29.750	400
2025-07-21	29.640	29.640	29.640	29.640	29.640	0
2025-07-18	30.170	30.170	29.640	29.640	29.640	300
2025-07-17	30.970	30.980	30.360	30.360	30.360	3,400
2025-07-16	29.000	30.000	29.000	30.000	30.000	700
2025-07-15	30.480	30.480	29.820	29.820	29.820	200
2025-07-14	30.990	31.210	30.130	30.160	30.160	1,600
2025-07-11	31.000	32.000	30.840	30.960	30.960	2,500
2025-07-10	29.250	30.830	29.250	30.670	30.670	3,600
2025-07-09	28.910	29.190	28.910	29.190	29.190	900
2025-07-08	28.060	29.150	28.060	29.010	29.010	4,400
2025-07-07	27.800	28.070	27.780	28.050	28.050	3,800
2025-07-04	27.310	27.310	27.310	27.310	27.310	0
2025-07-03	27.890	27.890	27.310	27.310	27.310	700
2025-07-02	26.750	27.990	26.750	27.960	27.960	3,500
2025-06-30	27.150	27.150	26.420	26.900	26.900	1,000
2025-06-27	26.640	26.640	26.500	26.570	26.570	500
2025-06-26	27.010	27.010	26.370	26.370	26.370	1,200
2025-06-25	27.800	27.800	27.000	27.000	27.000	2,000
2025-06-24	27.530	27.640	27.500	27.640	27.640	1,400
2025-06-23	27.590	27.590	27.500	27.500	27.500	700
2025-06-20	27.730	27.730	27.000	27.390	27.390	7,000
2025-06-19	27.250	27.530	27.250	27.530	27.530	700
2025-06-18	27.190	27.360	27.180	27.180	27.180	400
2025-06-17	27.460	29.510	26.980	27.350	27.350	22,800
2025-06-16	27.610	27.610	27.240	27.240	27.240	500
2025-06-13	27.080	27.240	27.000	27.240	27.240	1,300
2025-06-12	27.200	27.200	27.070	27.100	27.100	600
2025-06-11	27.600	27.600	27.320	27.350	27.350	1,200
2025-06-10	26.830	28.200	26.830	27.770	27.770	1,500
2025-06-09	26.430	26.430	26.430	26.430	26.430	100
2025-06-06	26.530	26.530	26.530	26.530	26.530	100
2025-06-05	26.000	27.110	25.900	26.780	26.780	4,500
2025-06-04	26.510	26.620	26.250	26.250	26.250	2,100
2025-06-03	27.120	27.120	26.550	26.550	26.550	900
2025-06-02	26.880	27.230	26.590	27.230	27.230	800
2025-05-30	27.490	27.490	26.590	26.800	26.800	800
2025-05-29	26.390	26.490	26.390	26.490	26.490	300
2025-05-28	27.170	27.170	26.280	26.520	26.520	900
2025-05-27	26.350	27.440	26.350	27.440	27.440	600
2025-05-26	25.600	25.600	25.600	25.600	25.600	0
2025-05-23	25.010	25.600	25.000	25.600	25.600	500
2025-05-22	25.650	25.940	25.650	25.940	25.940	500
2025-05-21	26.750	27.000	25.850	26.120	26.120	1,500
2025-05-20	26.500	26.500	26.500	26.500	26.500	400
2025-05-16	24.080	27.120	24.080	27.120	27.120	1,500
2025-05-15	24.250	25.640	24.250	25.370	25.370	6,600
2025-05-14	24.240	24.250	24.240	24.250	24.250	600
2025-05-13	24.000	24.000	24.000	24.000	24.000	800

← NewerPage 6 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.