Tucows Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 21.370 | 21.430 | 20.930 | 21.430 | 21.430 | 400 |
| 2025-02-12 | 21.280 | 21.560 | 21.230 | 21.450 | 21.450 | 500 |
| 2025-02-11 | 21.360 | 21.930 | 21.360 | 21.930 | 21.930 | 200 |
| 2025-02-10 | 21.950 | 21.960 | 21.150 | 21.530 | 21.530 | 7,500 |
| 2025-02-07 | 21.840 | 22.000 | 21.050 | 21.070 | 21.070 | 4,300 |
| 2025-02-06 | 22.070 | 22.650 | 22.000 | 22.580 | 22.580 | 3,900 |
| 2025-02-05 | 22.270 | 22.740 | 22.270 | 22.540 | 22.540 | 1,500 |
| 2025-02-04 | 22.150 | 22.500 | 22.150 | 22.270 | 22.270 | 3,300 |
| 2025-02-03 | 21.600 | 22.350 | 21.500 | 22.240 | 22.240 | 4,900 |
| 2025-01-31 | 22.260 | 22.260 | 21.520 | 22.220 | 22.220 | 3,700 |
| 2025-01-30 | 23.420 | 23.500 | 22.120 | 23.120 | 23.120 | 6,900 |
| 2025-01-29 | 23.500 | 23.800 | 23.200 | 23.280 | 23.280 | 6,300 |
| 2025-01-28 | 23.700 | 23.740 | 23.650 | 23.650 | 23.650 | 1,500 |
| 2025-01-27 | 23.760 | 24.610 | 23.220 | 23.450 | 23.450 | 10,600 |
| 2025-01-24 | 23.730 | 24.550 | 23.730 | 24.550 | 24.550 | 3,400 |
| 2025-01-23 | 23.480 | 23.850 | 23.480 | 23.700 | 23.700 | 3,300 |
| 2025-01-22 | 23.250 | 23.850 | 23.250 | 23.760 | 23.760 | 4,000 |
| 2025-01-21 | 23.470 | 23.510 | 23.470 | 23.510 | 23.510 | 200 |
| 2025-01-20 | 23.990 | 23.990 | 23.350 | 23.350 | 23.350 | 700 |
| 2025-01-17 | 23.420 | 23.420 | 23.420 | 23.420 | 23.420 | 100 |
| 2025-01-16 | 23.480 | 23.500 | 23.000 | 23.210 | 23.210 | 2,200 |
| 2025-01-15 | 23.490 | 24.110 | 23.490 | 23.810 | 23.810 | 1,800 |
| 2025-01-14 | 23.100 | 23.490 | 22.960 | 23.150 | 23.150 | 3,100 |
| 2025-01-13 | 23.000 | 23.500 | 23.000 | 23.500 | 23.500 | 1,400 |
| 2025-01-10 | 23.070 | 23.290 | 23.000 | 23.250 | 23.250 | 1,800 |
| 2025-01-09 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2025-01-08 | 23.750 | 24.500 | 23.710 | 24.500 | 24.500 | 2,500 |
| 2025-01-07 | 23.210 | 23.800 | 22.890 | 23.800 | 23.800 | 5,000 |
| 2025-01-06 | 23.500 | 23.940 | 23.150 | 23.480 | 23.480 | 4,300 |
| 2025-01-03 | 24.200 | 24.430 | 23.750 | 23.750 | 23.750 | 2,200 |
| 2025-01-02 | 24.990 | 25.660 | 24.630 | 24.630 | 24.630 | 2,500 |
| 2024-12-31 | 24.000 | 25.000 | 23.350 | 24.840 | 24.840 | 9,800 |
| 2024-12-30 | 22.400 | 23.650 | 22.390 | 23.430 | 23.430 | 3,400 |
| 2024-12-27 | 25.240 | 25.240 | 22.950 | 23.440 | 23.440 | 2,100 |
| 2024-12-24 | 22.650 | 22.710 | 22.650 | 22.710 | 22.710 | 200 |
| 2024-12-23 | 22.230 | 22.600 | 21.880 | 22.600 | 22.600 | 2,200 |
| 2024-12-20 | 22.000 | 22.500 | 21.920 | 22.250 | 22.250 | 2,200 |
| 2024-12-19 | 22.760 | 22.760 | 22.000 | 22.200 | 22.200 | 9,800 |
| 2024-12-18 | 24.180 | 24.180 | 22.780 | 22.790 | 22.790 | 2,000 |
| 2024-12-17 | 24.130 | 24.290 | 23.870 | 24.010 | 24.010 | 4,400 |
| 2024-12-16 | 23.000 | 24.240 | 23.000 | 24.220 | 24.220 | 1,400 |
| 2024-12-13 | 23.480 | 23.630 | 22.450 | 23.630 | 23.630 | 7,900 |
| 2024-12-12 | 25.200 | 25.200 | 22.630 | 22.850 | 22.850 | 7,900 |
| 2024-12-11 | 25.930 | 25.930 | 25.000 | 25.520 | 25.520 | 3,600 |
| 2024-12-10 | 25.700 | 26.350 | 25.360 | 26.310 | 26.310 | 2,000 |
| 2024-12-09 | 24.110 | 26.190 | 24.110 | 25.770 | 25.770 | 2,700 |
| 2024-12-06 | 26.130 | 26.130 | 25.600 | 25.730 | 25.730 | 2,700 |
| 2024-12-05 | 25.920 | 26.170 | 25.680 | 25.760 | 25.760 | 2,100 |
| 2024-12-04 | 24.020 | 26.960 | 24.000 | 26.110 | 26.110 | 10,300 |
| 2024-12-03 | 24.210 | 24.680 | 23.870 | 24.150 | 24.150 | 6,800 |
| 2024-12-02 | 24.820 | 25.210 | 24.820 | 24.910 | 24.910 | 1,700 |
| 2024-11-29 | 24.490 | 24.820 | 24.490 | 24.820 | 24.820 | 700 |
| 2024-11-28 | 24.870 | 25.360 | 24.870 | 25.360 | 25.360 | 200 |
| 2024-11-27 | 25.000 | 25.150 | 24.240 | 24.240 | 24.240 | 2,500 |
| 2024-11-26 | 23.030 | 25.000 | 22.860 | 24.920 | 24.920 | 7,600 |
| 2024-11-25 | 22.740 | 23.320 | 22.500 | 23.310 | 23.310 | 4,700 |
| 2024-11-22 | 22.740 | 22.750 | 22.500 | 22.630 | 22.630 | 6,300 |
| 2024-11-21 | 22.250 | 22.750 | 21.920 | 22.750 | 22.750 | 4,800 |
| 2024-11-20 | 22.560 | 22.560 | 22.270 | 22.270 | 22.270 | 1,800 |
| 2024-11-19 | 22.050 | 22.510 | 22.050 | 22.270 | 22.270 | 2,200 |
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.