Australia markets closed

Tucows Inc. (TC.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
24.48+0.18 (+0.74%)
At close: 03:53PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202424.7524.8624.4824.4824.48900
25 Apr 202424.3124.4223.7624.3024.302,100
24 Apr 202423.9924.5523.8524.5524.552,100
23 Apr 202424.1524.2124.0124.2124.21700
22 Apr 202424.7424.7423.9623.9623.961,600
19 Apr 202424.1924.1923.8123.9923.99800
18 Apr 202424.0024.3023.8824.0724.076,800
17 Apr 202425.1725.7723.8624.1524.152,500
16 Apr 202424.8225.6924.8225.5925.592,500
15 Apr 202424.6924.6924.3224.4924.491,800
12 Apr 202424.1625.2524.1624.7524.756,500
11 Apr 202424.0024.2023.6924.1624.163,500
10 Apr 202424.0224.1723.8524.0024.007,700
09 Apr 202423.0324.7123.0324.5124.513,600
08 Apr 202424.3124.3123.6424.1624.164,900
05 Apr 202424.3224.3924.1324.3924.391,900
04 Apr 202425.2925.2924.0024.0024.002,400
03 Apr 202424.8225.1124.7524.7524.751,800
02 Apr 202424.4324.4323.6724.2424.244,900
01 Apr 202425.1125.1824.7825.0625.067,000
28 Mar 202425.2325.6224.9724.9724.971,800
27 Mar 202424.4825.1924.4825.1425.14900
26 Mar 202424.2024.3723.7724.2924.29800
25 Mar 202424.4324.4723.9723.9723.971,900
22 Mar 202424.9324.9924.3624.7824.783,700
21 Mar 202425.2225.2524.6425.0125.013,700
20 Mar 202424.1324.9123.9024.7724.777,700
19 Mar 202423.9124.4623.7524.4224.423,500
18 Mar 202424.4024.4023.8424.0024.005,800
15 Mar 202424.3424.6323.9424.1524.151,700
14 Mar 202424.3224.5524.1324.3024.304,500
13 Mar 202424.8625.0924.4024.4524.455,500
12 Mar 202425.2125.2624.9725.2525.252,800
11 Mar 202425.5025.5024.9025.0725.0713,200
08 Mar 202425.7226.0325.1225.4825.486,300
07 Mar 202425.2625.5025.2625.3025.307,900
06 Mar 202424.2425.1423.8225.0025.0060,900
05 Mar 202424.5224.5224.0024.5024.5027,900
04 Mar 202425.8325.8324.1824.7524.757,400
01 Mar 202425.5125.5124.7525.1925.197,200
29 Feb 202425.9826.2425.4025.5025.508,800
28 Feb 202425.1726.0025.1725.8325.8318,400
27 Feb 202425.8225.9524.4725.4425.4415,600
26 Feb 202426.5127.3324.9025.2925.297,300
23 Feb 202428.9028.9027.4027.4527.457,900
22 Feb 202429.2629.2628.1328.7928.792,000
21 Feb 202430.1930.4928.8229.3029.304,000
20 Feb 202429.0129.6929.0129.5529.552,500
16 Feb 202430.0030.7729.8429.8829.883,300
15 Feb 202428.7129.9528.4229.9529.952,600
14 Feb 202427.7828.4027.7828.3928.391,900
13 Feb 202429.4629.6527.2027.8427.845,100
12 Feb 202430.1630.3129.4630.3130.316,400
09 Feb 202429.7030.5129.4330.1030.1014,300
08 Feb 202430.1730.1729.6629.6629.663,300
07 Feb 202428.5829.8828.5829.8129.8132,200
06 Feb 202430.2430.9528.0128.4728.477,400
05 Feb 202431.1531.1528.6628.8928.891,900
02 Feb 202430.7032.0230.7031.2031.201,700
01 Feb 202430.8331.6730.1830.8230.822,000
31 Jan 202432.5733.0031.4731.5231.521,700
30 Jan 202432.4732.9631.8132.8132.811,100
29 Jan 202431.5032.7431.5032.7432.744,100
26 Jan 202430.3031.3530.3031.2331.23700
25 Jan 202431.3431.4130.0330.0330.031,200
24 Jan 202431.7531.7531.0631.0631.061,000
23 Jan 202432.1032.1031.0831.9231.921,600
22 Jan 202431.0032.1330.9932.1332.133,500
19 Jan 202429.7430.8129.7430.1630.162,900
18 Jan 202429.8630.6629.8630.1330.131,500
17 Jan 202428.5029.0728.4829.0729.071,100
16 Jan 202429.0729.0728.4128.6028.603,300
15 Jan 202429.5129.5129.3129.3129.312,500
12 Jan 202429.7831.2029.3029.5829.589,700
11 Jan 202429.7329.8129.0029.0429.042,300
10 Jan 202431.3031.3028.7529.9029.903,500
09 Jan 202431.5031.5829.7629.7629.765,600
08 Jan 202431.6032.0731.5932.0732.073,200
05 Jan 202431.5032.5931.3531.8031.805,000
04 Jan 202433.2234.1931.1532.1332.1315,300
03 Jan 202433.6733.8131.7631.8131.818,500
02 Jan 202436.0036.0033.7533.8933.895,400
29 Dec 202336.4737.4335.8335.8335.833,600
28 Dec 202336.9137.8036.9137.1637.162,700
27 Dec 202333.5635.6133.5635.6135.616,500
22 Dec 202331.9733.5931.4533.3533.353,100
21 Dec 202332.2532.2531.5131.5231.529,200
20 Dec 202332.8933.0331.8031.8031.806,700
19 Dec 202333.3533.5831.9132.6832.684,200
18 Dec 202333.4633.7232.7132.9532.951,800
15 Dec 202335.9835.9832.7133.6333.637,500
14 Dec 202333.6635.4333.6634.3934.397,300
13 Dec 202332.2633.6831.5733.6833.686,200
12 Dec 202332.3532.5832.0632.4232.421,100
11 Dec 202332.5633.2331.7932.8932.894,200
08 Dec 202333.4333.4632.0932.5632.569,600
07 Dec 202332.0233.2432.0233.2433.244,400
06 Dec 202331.5033.0031.3731.3731.378,900
05 Dec 202331.1031.9030.3831.9031.904,500
04 Dec 202330.0831.1730.0130.8830.887,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...