Tucows Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 22.050 | 22.510 | 22.050 | 22.270 | 22.270 | 2,200 |
| 2024-11-18 | 22.600 | 22.820 | 22.280 | 22.590 | 22.590 | 7,400 |
| 2024-11-15 | 22.220 | 22.600 | 21.700 | 22.600 | 22.600 | 6,500 |
| 2024-11-14 | 21.970 | 22.520 | 21.250 | 22.170 | 22.170 | 5,500 |
| 2024-11-13 | 22.120 | 23.270 | 21.600 | 22.430 | 22.430 | 6,000 |
| 2024-11-12 | 25.500 | 25.500 | 22.130 | 22.170 | 22.170 | 8,800 |
| 2024-11-11 | 22.650 | 24.000 | 22.650 | 23.580 | 23.580 | 3,200 |
| 2024-11-08 | 23.940 | 23.940 | 22.000 | 22.760 | 22.760 | 15,800 |
| 2024-11-07 | 24.630 | 24.680 | 23.710 | 24.170 | 24.170 | 5,300 |
| 2024-11-06 | 27.210 | 27.210 | 24.530 | 24.700 | 24.700 | 5,500 |
| 2024-11-05 | 25.160 | 25.350 | 24.770 | 24.970 | 24.970 | 2,600 |
| 2024-11-04 | 25.030 | 25.030 | 24.640 | 24.640 | 24.640 | 1,000 |
| 2024-11-01 | 25.800 | 26.100 | 25.170 | 25.290 | 25.290 | 2,200 |
| 2024-10-31 | 27.010 | 27.880 | 25.950 | 25.950 | 25.950 | 2,200 |
| 2024-10-30 | 27.470 | 27.720 | 27.470 | 27.720 | 27.720 | 400 |
| 2024-10-29 | 27.140 | 27.140 | 27.000 | 27.130 | 27.130 | 800 |
| 2024-10-28 | 27.290 | 27.700 | 27.000 | 27.070 | 27.070 | 2,700 |
| 2024-10-25 | 27.110 | 27.220 | 26.730 | 26.830 | 26.830 | 1,300 |
| 2024-10-24 | 26.600 | 26.600 | 26.040 | 26.430 | 26.430 | 1,500 |
| 2024-10-23 | 26.350 | 26.350 | 25.750 | 25.750 | 25.750 | 1,800 |
| 2024-10-22 | 26.640 | 27.170 | 26.640 | 26.980 | 26.980 | 1,300 |
| 2024-10-21 | 27.000 | 27.510 | 26.620 | 27.000 | 27.000 | 2,600 |
| 2024-10-18 | 27.160 | 27.520 | 27.100 | 27.100 | 27.100 | 2,100 |
| 2024-10-17 | 25.470 | 27.150 | 25.200 | 26.820 | 26.820 | 1,700 |
| 2024-10-16 | 26.010 | 26.100 | 25.520 | 25.520 | 25.520 | 1,900 |
| 2024-10-15 | 25.760 | 27.140 | 25.760 | 26.020 | 26.020 | 1,600 |
| 2024-10-11 | 26.250 | 26.890 | 26.000 | 26.810 | 26.810 | 4,300 |
| 2024-10-10 | 25.860 | 26.000 | 24.890 | 25.990 | 25.990 | 8,600 |
| 2024-10-09 | 26.590 | 26.650 | 25.880 | 25.880 | 25.880 | 2,600 |
| 2024-10-08 | 26.150 | 26.520 | 25.780 | 26.470 | 26.470 | 2,400 |
| 2024-10-07 | 27.000 | 27.000 | 26.030 | 26.030 | 26.030 | 1,600 |
| 2024-10-04 | 27.000 | 27.070 | 26.610 | 26.830 | 26.830 | 1,800 |
| 2024-10-03 | 26.800 | 26.850 | 26.800 | 26.850 | 26.850 | 200 |
| 2024-10-02 | 26.500 | 27.020 | 26.500 | 27.000 | 27.000 | 2,500 |
| 2024-10-01 | 28.000 | 28.000 | 27.200 | 27.200 | 27.200 | 1,400 |
| 2024-09-30 | 28.560 | 28.560 | 28.050 | 28.090 | 28.090 | 3,100 |
| 2024-09-27 | 28.750 | 29.230 | 28.300 | 28.400 | 28.400 | 4,500 |
| 2024-09-26 | 27.710 | 28.340 | 27.640 | 28.250 | 28.250 | 3,000 |
| 2024-09-25 | 26.900 | 27.580 | 26.750 | 27.480 | 27.480 | 1,900 |
| 2024-09-24 | 28.000 | 28.520 | 27.170 | 27.260 | 27.260 | 4,400 |
| 2024-09-23 | 29.440 | 29.440 | 28.380 | 28.510 | 28.510 | 3,200 |
| 2024-09-20 | 30.000 | 30.150 | 29.000 | 29.580 | 29.580 | 11,100 |
| 2024-09-19 | 31.180 | 31.180 | 29.510 | 29.860 | 29.860 | 7,900 |
| 2024-09-18 | 30.380 | 31.290 | 29.730 | 30.870 | 30.870 | 8,700 |
| 2024-09-17 | 31.070 | 31.240 | 30.450 | 30.530 | 30.530 | 3,400 |
| 2024-09-16 | 31.480 | 31.900 | 30.850 | 31.220 | 31.220 | 900 |
| 2024-09-13 | 30.930 | 32.050 | 30.920 | 32.040 | 32.040 | 3,200 |
| 2024-09-12 | 30.900 | 31.270 | 30.660 | 31.000 | 31.000 | 4,700 |
| 2024-09-11 | 31.340 | 31.340 | 30.590 | 31.200 | 31.200 | 1,800 |
| 2024-09-10 | 29.600 | 32.550 | 29.580 | 32.120 | 32.120 | 8,000 |
| 2024-09-09 | 28.620 | 29.590 | 28.620 | 29.590 | 29.590 | 43,700 |
| 2024-09-06 | 27.910 | 28.200 | 27.730 | 27.830 | 27.830 | 3,000 |
| 2024-09-05 | 29.740 | 29.740 | 28.380 | 28.890 | 28.890 | 3,600 |
| 2024-09-04 | 27.000 | 29.190 | 27.000 | 28.350 | 28.350 | 3,400 |
| 2024-09-03 | 28.500 | 28.500 | 27.160 | 27.460 | 27.460 | 4,900 |
| 2024-08-30 | 29.150 | 29.150 | 28.710 | 28.900 | 28.900 | 2,400 |
| 2024-08-29 | 29.980 | 29.990 | 29.280 | 29.410 | 29.410 | 3,900 |
| 2024-08-28 | 29.350 | 29.490 | 28.990 | 29.490 | 29.490 | 1,100 |
| 2024-08-27 | 31.280 | 31.280 | 29.570 | 29.570 | 29.570 | 4,900 |
| 2024-08-26 | 30.050 | 32.000 | 30.050 | 32.000 | 32.000 | 5,400 |
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.