Tucows Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	24.480	24.480	23.510	24.250	24.250	900
2025-05-09	24.310	24.590	23.400	23.980	23.980	6,700
2025-05-08	22.790	24.720	22.790	24.350	24.350	8,400
2025-05-07	22.650	22.740	22.650	22.740	22.740	400
2025-05-06	22.070	22.510	22.070	22.410	22.410	1,700
2025-05-05	22.010	22.400	22.000	22.370	22.370	3,300
2025-05-02	22.210	22.240	22.210	22.240	22.240	200
2025-05-01	22.320	22.320	22.140	22.140	22.140	500
2025-04-30	22.530	22.810	22.150	22.630	22.630	1,200
2025-04-29	22.870	23.160	22.870	23.160	23.160	200
2025-04-28	22.550	22.630	22.250	22.630	22.630	1,700
2025-04-25	22.860	22.860	22.670	22.860	22.860	1,300
2025-04-24	23.000	23.560	23.000	23.490	23.490	3,400
2025-04-23	23.180	23.500	23.010	23.070	23.070	2,300
2025-04-22	22.630	22.810	22.260	22.500	22.500	2,900
2025-04-21	23.490	23.490	21.810	22.390	22.390	2,100
2025-04-17	22.130	22.830	21.840	22.820	22.820	4,200
2025-04-16	22.370	22.370	21.270	21.270	21.270	4,500
2025-04-15	23.000	23.000	22.430	22.480	22.480	4,900
2025-04-14	22.140	23.100	22.140	23.090	23.090	3,800
2025-04-11	20.990	22.440	20.000	22.030	22.030	4,100
2025-04-10	21.220	21.220	19.630	20.380	20.380	2,400
2025-04-09	19.850	21.390	19.130	21.390	21.390	8,600
2025-04-08	22.240	22.250	20.150	20.230	20.230	6,500
2025-04-07	21.940	22.750	21.530	22.000	22.000	4,900
2025-04-04	22.800	23.200	22.650	23.000	23.000	5,800
2025-04-03	23.560	23.560	22.460	23.090	23.090	5,100
2025-04-02	25.740	25.740	24.160	24.160	24.160	1,200
2025-04-01	24.810	24.810	23.740	24.260	24.260	3,000
2025-03-31	24.440	24.440	24.380	24.380	24.380	500
2025-03-28	24.870	24.990	24.320	24.520	24.520	2,200
2025-03-27	24.580	24.770	23.950	24.200	24.200	2,900
2025-03-26	24.990	24.990	23.990	24.580	24.580	2,500
2025-03-25	25.810	25.810	24.680	24.780	24.780	2,400
2025-03-24	24.780	26.190	24.750	26.080	26.080	4,400
2025-03-21	24.520	24.740	24.350	24.360	24.360	1,300
2025-03-20	24.760	24.760	24.390	24.500	24.500	1,200
2025-03-19	24.110	24.930	23.570	24.280	24.280	1,700
2025-03-18	23.570	23.930	22.950	23.930	23.930	2,700
2025-03-17	24.870	24.870	23.600	23.830	23.830	4,200
2025-03-14	27.520	27.520	23.020	24.870	24.870	18,800
2025-03-13	28.710	29.060	27.650	27.820	27.820	2,000
2025-03-12	28.830	28.830	28.010	28.380	28.380	3,500
2025-03-11	28.880	29.760	28.510	28.800	28.800	5,700
2025-03-10	29.010	29.100	28.590	29.030	29.030	2,600
2025-03-07	28.550	29.380	28.540	28.980	28.980	3,300
2025-03-06	28.790	29.320	28.100	28.450	28.450	4,200
2025-03-05	28.110	28.800	28.110	28.800	28.800	2,800
2025-03-04	28.430	28.590	28.130	28.320	28.320	2,800
2025-03-03	28.810	29.230	28.470	28.490	28.490	2,900
2025-02-28	27.770	29.010	27.770	28.910	28.910	1,600
2025-02-27	28.180	28.730	28.100	28.100	28.100	1,400
2025-02-26	28.270	28.630	27.870	27.950	27.950	2,800
2025-02-25	28.110	28.250	27.410	28.230	28.230	3,300
2025-02-24	26.690	28.110	26.690	28.030	28.030	2,900
2025-02-21	27.700	27.810	26.710	27.230	27.230	2,300
2025-02-20	27.800	28.190	27.100	27.670	27.670	3,500
2025-02-19	27.350	28.200	27.350	28.200	28.200	5,200
2025-02-18	27.140	28.430	27.130	27.320	27.320	6,800
2025-02-14	21.360	28.660	21.360	27.110	27.110	43,600

← NewerPage 7 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.