Dark

TC
TUCOWS INC
stock TSE

Inactive

Aug 2, 2024

32.43CAD-0.795%(-0.26)4,078

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	34.4300	34.4300	31.2500	32.4300	-0.795%	4,078	0.000%
2024-08-01	34.5300	34.5900	32.4400	32.6900	-6.600%	7,164	-0.795%
2024-07-31	35.0000	36.0000	34.2400	35.0000	-2.778%	2,250	-7.343%
2024-07-30	35.4900	36.7500	35.4900	36.0000	+1.839%	4,410	-9.917%
2024-07-29	34.4000	35.3500	33.5800	35.3500	+1.406%	4,465	-8.260%
2024-07-26	33.0700	34.8600	33.0700	34.8600	+8.328%	2,720	-6.971%
2024-07-25	30.9900	33.0000	30.5300	32.1800	+5.716%	6,535	+0.777%
2024-07-24	29.7600	30.6100	29.7000	30.4400	+1.433%	3,525	+6.537%
2024-07-23	30.3200	30.7500	30.0000	30.0100	-0.431%	2,451	+8.064%
2024-07-22	29.7600	30.2400	29.2500	30.1400	+0.033%	2,800	+7.598%
2024-07-19	29.9200	30.2800	29.7600	30.1300	+0.702%	4,000	+7.634%
2024-07-18	30.0100	30.2900	29.9200	29.9200	-2.222%	1,620	+8.389%
2024-07-17	31.1700	31.4600	30.1000	30.6000	-2.299%	5,050	+5.980%
2024-07-16	29.9900	31.4900	29.9900	31.3200	+5.242%	8,682	+3.544%
2024-07-15	29.7700	30.0000	29.1600	29.7600	+1.813%	3,567	+8.972%
2024-07-12	27.0900	30.0000	25.7700	29.2300	+6.679%	12,635	+10.948%
2024-07-11	25.3900	27.4000	25.3900	27.4000	+8.903%	2,603	+18.358%
2024-07-10	24.9600	25.5300	24.9600	25.1600	+1.616%	540	+28.895%
2024-07-09	24.3400	25.0400	24.0800	24.7600	-0.482%	2,706	+30.977%
2024-07-08	25.0200	25.2900	24.8800	24.8800	-2.316%	1,400	+30.346%
2024-07-05	25.0000	25.9900	24.8600	25.4700	+0.871%	3,233	+27.326%
2024-07-04	25.8600	25.8600	25.2500	25.2500	-0.825%	500	+28.436%
2024-07-03	27.6900	27.6900	25.0000	25.4600	-1.318%	1,864	+27.376%
2024-07-02	27.8700	27.8700	25.8000	25.8000	-1.714%	2,003	+25.698%
2024-06-28	25.0200	26.2500	24.6300	26.2500	+3.632%	3,465	+23.543%
2024-06-27	26.0200	26.0200	25.0100	25.3300	-5.485%	3,666	+28.030%
2024-06-26	26.8800	27.5800	26.8000	26.8000	-0.335%	800	+21.007%
2024-06-25	26.9800	28.0000	26.8900	26.8900	-3.064%	674	+20.602%
2024-06-24	26.4400	27.7400	26.4400	27.7400	+5.475%	660	+16.907%
2024-06-21	27.0800	27.0800	26.3000	26.3000	-2.412%	400	+23.308%
2024-06-20	27.0000	27.0300	26.4400	26.9500	-3.887%	2,650	+20.334%
2024-06-18	28.0000	28.0400	27.7500	28.0400	-0.884%	1,670	+15.656%
2024-06-17	27.9700	28.2900	27.9700	28.2900	-0.597%	200	+14.634%
2024-06-14	28.0000	28.4600	27.8500	28.4600	-1.078%	1,454	+13.949%
2024-06-13	29.1200	29.2000	28.7700	28.7700	-2.209%	2,800	+12.722%
2024-06-12	28.8900	29.6300	27.1500	29.4200	+10.187%	14,616	+10.231%
2024-06-11	28.8500	28.8500	26.1600	26.7000	-7.994%	10,550	+21.461%
2024-06-07	29.5900	29.5900	28.8300	29.0200	-3.267%	974	+11.751%
2024-06-06	30.3000	30.6100	30.0000	30.0000	-3.723%	3,502	+8.100%
2024-06-05	32.7000	32.7000	30.8000	31.1600	+1.465%	2,304	+4.076%
2024-06-04	31.0100	31.0800	30.3900	30.7100	-2.104%	2,700	+5.601%
2024-06-03	30.5800	31.5100	30.5800	31.3700	+0.868%	2,704	+3.379%
2024-05-31	31.0800	31.3600	30.8000	31.1000	+0.323%	6,607	+4.277%
2024-05-30	28.9600	31.0000	28.9600	31.0000	+8.696%	11,491	+4.613%
2024-05-29	27.9400	28.6000	27.9400	28.5200	+2.775%	2,000	+13.710%
2024-05-28	27.8500	27.8500	26.4600	27.7500	-0.323%	6,040	+16.865%
2024-05-27	27.0200	27.8400	27.0000	27.8400	+2.769%	2,501	+16.487%
2024-05-24	27.7500	27.8500	27.0900	27.0900	-2.202%	3,602	+19.712%
2024-05-23	26.8700	28.0000	26.8400	27.7000	+5.163%	4,638	+17.076%
2024-05-22	26.0300	26.6400	26.0300	26.3400	+1.896%	802	+23.121%
2024-05-21	25.2100	25.8500	25.2100	25.8500	+0.858%	800	+25.455%
2024-05-17	25.1000	25.6700	25.0800	25.6300	-0.311%	1,600	+26.531%
2024-05-16	26.2300	26.2300	25.7100	25.7100	-2.392%	600	+26.138%
2024-05-15	27.6500	27.6500	25.9400	26.3400	-4.875%	5,304	+23.121%
2024-05-14	26.2300	27.6900	25.7700	27.6900	+12.928%	2,378	+17.118%
2024-05-13	24.7700	24.7700	24.3600	24.5200	-1.169%	2,277	+32.259%
2024-05-10	25.9400	25.9400	23.6000	24.8100	-6.554%	14,037	+30.713%
2024-05-09	24.1900	26.8000	24.1800	26.5500	+10.763%	5,490	+22.147%
2024-05-08	24.0500	24.0500	23.8100	23.9700	-1.641%	4,800	+35.294%
2024-05-07	24.6500	24.6700	24.3700	24.3700	-1.176%	3,640	+33.073%
2024-05-06	24.9900	24.9900	24.6200	24.6600	-3.747%	1,220	+31.509%
2024-05-02	24.7200	25.7500	24.7200	25.6200	+3.767%	3,200	+26.581%
2024-05-01	24.4500	25.3000	24.4500	24.6900	+1.856%	1,801	+31.349%
2024-04-30	24.1100	24.3700	24.0000	24.2400	-0.533%	1,500	+33.787%
2024-04-29	24.9600	24.9600	24.2700	24.3700	-0.449%	700	+33.073%
2024-04-26	24.7500	24.8600	24.4800	24.4800	-0.285%	850	+32.475%
2024-04-24	23.9900	24.5500	23.8500	24.5500	+1.404%	2,100	+32.098%
2024-04-23	24.1500	24.2100	24.0100	24.2100	+1.043%	709	+33.953%
2024-04-22	24.7400	24.7400	23.9600	23.9600	-0.125%	1,560	+35.351%
2024-04-19	24.1900	24.1900	23.8100	23.9900	-0.332%	800	+35.181%
2024-04-18	24.0000	24.3000	23.8800	24.0700	-5.940%	6,755	+34.732%
2024-04-16	24.8200	25.6900	24.8200	25.5900	+4.492%	2,501	+26.729%
2024-04-15	24.6900	24.6900	24.3200	24.4900	-1.051%	1,800	+32.421%
2024-04-12	24.1600	25.2500	24.1600	24.7500	+2.442%	6,455	+31.030%
2024-04-11	24.0000	24.2000	23.6900	24.1600	+0.667%	3,500	+34.230%
2024-04-10	24.0200	24.1700	23.8500	24.0000	-2.081%	7,700	+35.125%
2024-04-09	23.0300	24.7100	23.0300	24.5100	+1.449%	3,553	+32.313%
2024-04-08	24.3100	24.3100	23.6400	24.1600	-0.943%	4,900	+34.230%
2024-04-05	24.3200	24.3900	24.1300	24.3900	+1.625%	1,900	+32.964%
2024-04-04	25.2900	25.2900	24.0000	24.0000	-3.030%	2,413	+35.125%
2024-04-03	24.8200	25.1100	24.7500	24.7500	+2.104%	1,800	+31.030%
2024-04-02	24.4300	24.4300	23.6700	24.2400	-2.572%	4,931	+33.787%
2024-04-01	25.1100	25.1800	24.7800	24.8800	-0.360%	6,630	+30.346%
2024-03-28	25.2300	25.6200	24.9700	24.9700	-0.676%	1,840	+29.876%
2024-03-27	24.4800	25.1900	24.4800	25.1400	+3.499%	913	+28.998%
2024-03-26	24.2000	24.3700	23.7700	24.2900	+1.335%	800	+33.512%
2024-03-25	24.4300	24.4700	23.9700	23.9700	-3.269%	1,850	+35.294%
2024-03-22	24.9300	24.9900	24.3600	24.7800	-0.920%	3,674	+30.872%
2024-03-21	25.2200	25.2500	24.6400	25.0100	+0.969%	3,655	+29.668%
2024-03-20	24.1300	24.9100	23.9000	24.7700	+1.433%	7,685	+30.925%
2024-03-19	23.9100	24.4600	23.7500	24.4200	+1.118%	3,451	+32.801%
2024-03-15	24.3400	24.6300	23.9400	24.1500	-0.617%	1,700	+34.286%
2024-03-14	24.3200	24.5500	24.1300	24.3000	-0.613%	4,500	+33.457%
2024-03-13	24.8600	25.0900	24.4000	24.4500	-3.168%	5,495	+32.638%
2024-03-12	25.2100	25.2600	24.9700	25.2500	+0.718%	2,800	+28.436%
2024-03-11	25.5000	25.5000	24.9000	25.0700	-0.909%	13,245	+29.358%
2024-03-07	25.2600	25.5000	25.2600	25.3000	+1.200%	7,900	+28.182%
2024-03-06	24.2400	25.1400	23.8200	25.0000	+1.010%	60,914	+29.720%
2024-03-04	25.8300	25.8300	24.1800	24.7500	-1.747%	7,405	+31.030%
2024-03-01	25.5100	25.5100	24.7500	25.1900	-1.216%	7,233	+28.742%
2024-02-29	25.9800	26.2400	25.4000	25.5000	-1.278%	8,750	+27.176%
2024-02-28	25.1700	26.0000	25.1700	25.8300	+1.533%	18,417	+25.552%
2024-02-27	25.8200	25.9500	24.4700	25.4400	+0.593%	15,627	+27.476%
2024-02-26	26.5100	27.3300	24.9000	25.2900	-7.869%	7,255	+28.233%
2024-02-23	28.9000	28.9000	27.4000	27.4500	-4.654%	7,902	+18.142%
2024-02-22	29.2600	29.2600	28.1300	28.7900	-1.741%	2,046	+12.643%
2024-02-21	30.1900	30.4900	28.8200	29.3000	-0.846%	4,000	+10.683%
2024-02-20	29.0100	29.6900	29.0100	29.5500	-1.104%	2,451	+9.746%
2024-02-16	30.0000	30.7700	29.8400	29.8800	-0.234%	3,312	+8.534%
2024-02-15	28.7100	29.9500	28.4200	29.9500	+5.495%	2,550	+8.280%
2024-02-14	27.7800	28.4000	27.7800	28.3900	+1.976%	1,850	+14.230%
2024-02-13	29.4600	29.6500	27.2000	27.8400	-8.149%	5,141	+16.487%
2024-02-12	30.1600	30.3100	29.4600	30.3100	+0.698%	6,350	+6.994%
2024-02-09	29.7000	30.5100	29.4300	30.1000	+1.483%	14,310	+7.741%
2024-02-08	30.1700	30.1700	29.6600	29.6600	-0.503%	3,261	+9.339%
2024-02-07	28.5800	29.8800	28.5800	29.8100	+4.707%	32,248	+8.789%
2024-02-06	30.2400	30.9500	28.0100	28.4700	-1.454%	7,402	+13.909%
2024-02-05	31.1500	31.1500	28.6600	28.8900	-7.404%	1,930	+12.253%
2024-02-02	30.7000	32.0200	30.7000	31.2000	+1.233%	1,700	+3.942%
2024-02-01	30.8300	31.6700	30.1800	30.8200	-2.221%	2,032	+5.224%
2024-01-31	32.5700	33.0000	31.4700	31.5200	-3.932%	1,659	+2.887%
2024-01-30	32.4700	32.9600	31.8100	32.8100	+0.214%	1,058	-1.158%
2024-01-29	31.5000	32.7400	31.5000	32.7400	+4.835%	4,051	-0.947%
2024-01-26	30.3000	31.3500	30.3000	31.2300	+3.996%	670	+3.842%
2024-01-25	31.3400	31.4100	30.0300	30.0300	-3.316%	1,166	+7.992%
2024-01-24	31.7500	31.7500	31.0600	31.0600	-2.694%	1,000	+4.411%
2024-01-23	32.1000	32.1000	31.0800	31.9200	-0.654%	1,561	+1.598%
2024-01-22	31.0000	32.1300	30.9900	32.1300	+6.532%	3,500	+0.934%
2024-01-19	29.7400	30.8100	29.7400	30.1600	+0.100%	2,900	+7.527%
2024-01-18	29.8600	30.6600	29.8600	30.1300	+3.646%	1,500	+7.634%
2024-01-17	28.5000	29.0700	28.4800	29.0700	+1.643%	1,056	+11.558%
2024-01-16	29.0700	29.0700	28.4100	28.6000	-2.422%	3,327	+13.392%
2024-01-15	29.5100	29.5100	29.3100	29.3100	-0.913%	2,459	+10.645%
2024-01-12	29.7800	31.2000	29.3000	29.5800	+1.860%	9,699	+9.635%
2024-01-11	29.7300	29.8100	29.0000	29.0400	-2.876%	2,300	+11.674%
2024-01-10	31.3000	31.3000	28.7500	29.9000	+0.470%	3,455	+8.462%
2024-01-09	31.5000	31.5800	29.7600	29.7600	-7.203%	5,595	+8.972%
2024-01-08	31.6000	32.0700	31.5900	32.0700	+0.849%	3,150	+1.123%
2024-01-05	31.5000	32.5900	31.3500	31.8000	-1.027%	4,971	+1.981%
2024-01-04	33.2200	34.1900	31.1500	32.1300	+1.006%	15,315	+0.934%
2024-01-03	33.6700	33.8100	31.7600	31.8100	-6.138%	8,521	+1.949%
2024-01-02	36.0000	36.0000	33.7500	33.8900	-5.414%	5,405	-4.308%
2023-12-29	36.4700	37.4300	35.8300	35.8300	-3.579%	3,621	-9.489%
2023-12-28	36.9100	37.8000	36.9100	37.1600	+4.353%	2,693	-12.729%
2023-12-27	33.5600	35.6100	33.5600	35.6100	+6.777%	6,453	-8.930%
2023-12-22	31.9700	33.5900	31.4500	33.3500	+5.806%	3,100	-2.759%
2023-12-21	32.2500	32.2500	31.5100	31.5200	-0.881%	9,200	+2.887%
2023-12-20	32.8900	33.0300	31.8000	31.8000	-2.693%	6,669	+1.981%
2023-12-19	33.3500	33.5800	31.9100	32.6800	-0.819%	4,229	-0.765%
2023-12-18	33.4600	33.7200	32.7100	32.9500	-2.022%	1,808	-1.578%
2023-12-15	35.9800	35.9800	32.7100	33.6300	-2.210%	7,540	-3.568%
2023-12-14	33.6600	35.4300	33.6600	34.3900	+2.108%	7,317	-5.699%
2023-12-13	32.2600	33.6800	31.5700	33.6800	+3.886%	6,204	-3.711%
2023-12-12	32.3500	32.5800	32.0600	32.4200	-0.430%	1,115	+0.031%
2023-12-08	33.4300	33.4600	32.0900	32.5600	-2.046%	9,608	-0.399%
2023-12-07	32.0200	33.2400	32.0200	33.2400	+5.961%	4,352	-2.437%
2023-12-06	31.5000	33.0000	31.3700	31.3700	-1.661%	8,914	+3.379%
2023-12-05	31.1000	31.9000	30.3800	31.9000	+3.303%	4,459	+1.661%
2023-12-04	30.0800	31.1700	30.0100	30.8800	+2.353%	7,029	+5.019%
2023-12-01	29.3700	30.4900	29.3700	30.1700	+5.012%	5,710	+7.491%
2023-11-30	28.9000	29.0000	28.3500	28.7300	-1.033%	3,604	+12.879%
2023-11-29	30.5600	30.8800	28.8200	29.0300	-3.072%	7,816	+11.712%
2023-11-28	28.9800	30.1600	28.9800	29.9500	+4.355%	5,347	+8.280%
2023-11-27	28.0000	28.7000	28.0000	28.7000	+1.990%	1,841	+12.997%
2023-11-24	28.5000	28.5000	28.1400	28.1400	-1.711%	1,700	+15.245%
2023-11-23	28.7600	28.7700	28.6300	28.6300	-0.244%	800	+13.273%
2023-11-22	28.6500	29.0300	28.6500	28.7000	+0.280%	1,800	+12.997%
2023-11-21	28.3300	28.9100	28.2300	28.6200	-2.287%	11,668	+13.312%
2023-11-20	29.5100	29.6500	28.9100	29.2900	+1.807%	5,283	+10.720%
2023-11-17	28.9900	29.0800	28.5300	28.7700	+0.244%	7,244	+12.722%
2023-11-16	28.9200	28.9200	28.3300	28.7000	-0.485%	5,896	+12.997%
2023-11-15	29.3900	29.4000	28.6700	28.8400	+2.378%	9,241	+12.448%
2023-11-14	29.1600	29.1600	27.5100	28.1700	+1.331%	8,302	+15.122%
2023-11-13	26.1700	28.0500	26.1700	27.8000	+4.827%	6,702	+16.655%
2023-11-10	26.8600	27.0900	26.1600	26.5200	+1.299%	8,047	+22.285%
2023-11-09	26.1400	26.3700	25.9200	26.1800	-1.431%	4,738	+23.873%
2023-11-08	26.6100	27.0500	25.1700	26.5600	-3.030%	4,476	+22.101%
2023-11-07	27.1900	27.7900	26.8500	27.3900	-0.400%	4,504	+18.401%
2023-11-06	28.4900	28.8500	26.1600	27.5000	+3.151%	21,556	+17.927%
2023-11-03	23.2700	26.6600	23.2600	26.6600	+18.753%	45,506	+21.643%
2023-11-02	22.4000	22.8000	22.1100	22.4500	+2.278%	12,612	+44.454%
2023-11-01	23.3200	23.6100	21.8200	21.9500	-6.992%	15,840	+47.745%
2023-10-31	23.2000	23.8400	23.0200	23.6000	+0.640%	9,250	+37.415%
2023-10-30	23.4700	23.4700	22.3700	23.4500	+1.383%	10,802	+38.294%
2023-10-27	23.6600	23.6600	22.6500	23.1300	-3.019%	16,297	+40.208%
2023-10-26	24.6600	24.6600	23.6300	23.8500	-4.524%	18,634	+35.975%
2023-10-25	25.9000	25.9000	24.6650	24.9800	-5.379%	23,840	+29.824%
2023-10-24	27.4400	27.5500	25.7100	26.4000	-0.677%	19,396	+22.841%
2023-10-23	25.7100	27.0600	25.6500	26.5800	+1.450%	15,404	+22.009%
2023-10-20	27.8400	28.1000	25.9100	26.2000	-5.107%	17,259	+23.779%
2023-10-19	27.3950	28.5000	27.3300	27.6100	+0.437%	11,472	+17.457%
2023-10-18	27.9800	28.4300	26.9900	27.4900	-1.716%	12,082	+17.970%
2023-10-17	28.6500	28.9800	27.1700	27.9700	-1.166%	17,904	+15.946%
2023-10-16	27.1600	28.5000	27.1600	28.3000	+2.722%	7,703	+14.594%
2023-10-13	27.3500	27.9100	27.1100	27.5500	-1.113%	6,207	+17.713%
2023-10-12	27.6900	27.9900	27.3900	27.8600	-0.571%	5,903	+16.403%
2023-10-11	28.7800	28.7800	27.1500	28.0200	-3.711%	10,106	+15.739%
2023-10-10	28.5100	29.2500	28.5000	29.1000	+8.542%	9,562	+11.443%
2023-10-06	27.0200	27.7400	26.3700	26.8100	-0.630%	9,008	+20.962%
2023-10-05	26.0000	27.2200	25.0400	26.9800	+3.213%	22,713	+20.200%
2023-10-04	26.8000	26.9900	26.0300	26.1400	-0.797%	12,305	+24.063%
2023-10-03	26.7300	27.1500	26.0600	26.3500	-2.516%	6,500	+23.074%
2023-10-02	27.7500	27.7500	26.5100	27.0300	-2.030%	7,412	+19.978%
2023-09-29	27.6300	28.0700	27.2500	27.5900	+2.034%	9,621	+17.543%
2023-09-28	26.0300	27.3500	26.0300	27.0400	+4.969%	6,785	+19.933%
2023-09-27	26.0300	26.1900	25.6200	25.7600	-1.151%	12,654	+25.893%
2023-09-26	26.3200	26.3200	25.3800	26.0600	-0.344%	21,339	+24.444%
2023-09-25	26.7500	27.0800	25.5700	26.1500	-2.133%	10,805	+24.015%
2023-09-22	26.6700	27.1300	25.6800	26.7200	+1.059%	25,013	+21.370%
2023-09-21	26.9800	26.9800	25.7100	26.4400	+0.076%	18,128	+22.655%
2023-09-20	28.0000	28.0000	26.1300	26.4200	-4.102%	24,907	+22.748%
2023-09-19	30.1200	30.7700	26.9600	27.5500	-8.533%	13,053	+17.713%
2023-09-18	31.3300	31.3300	30.1200	30.1200	-3.616%	5,717	+7.669%
2023-09-15	31.1800	31.5400	29.8000	31.2500	+1.362%	18,157	+3.776%
2023-09-14	29.8100	30.8300	29.4800	30.8300	+3.945%	8,436	+5.190%
2023-09-13	28.5500	30.8900	28.4000	29.6600	+4.510%	20,666	+9.339%
2023-09-12	28.1200	28.4900	27.6200	28.3800	+1.140%	13,291	+14.271%
2023-09-11	27.9100	28.0600	27.1000	28.0600	+1.777%	7,569	+15.574%
2023-09-08	27.4200	27.7700	26.7000	27.5700	+1.472%	12,796	+17.628%
2023-09-07	27.5500	28.4300	26.8000	27.1700	-2.125%	14,214	+19.360%
2023-09-06	29.0800	29.1100	26.4700	27.7600	-5.642%	28,545	+16.823%
2023-09-05	33.3000	33.3000	29.1400	29.4200	-11.705%	22,283	+10.231%
2023-09-01	32.0200	33.4700	31.8300	33.3200	+3.704%	21,975	-2.671%
2023-08-31	32.0800	32.8900	31.7500	32.1300	-0.124%	48,271	+0.934%
2023-08-30	32.2600	32.7700	31.9600	32.1700	-0.679%	17,206	+0.808%
2023-08-29	31.8600	32.3900	31.0300	32.3900	+4.958%	35,382	+0.123%
2023-08-28	30.9100	30.9300	30.0300	30.8600	-0.580%	10,113	+5.087%
2023-08-25	33.1900	33.6300	30.7200	31.0400	-6.703%	102,864	+4.478%
2023-08-24	31.1000	33.3900	30.7300	33.2700	+6.703%	19,309	-2.525%
2023-08-23	29.1000	31.1800	29.0000	31.1800	+7.258%	29,468	+4.009%
2023-08-22	28.4500	29.4900	28.2000	29.0700	+3.012%	10,838	+11.558%
2023-08-21	27.2500	28.2200	26.7000	28.2200	+2.993%	11,104	+14.918%
2023-08-18	26.2300	27.5600	26.2300	27.4000	+3.906%	14,727	+18.358%
2023-08-17	29.0000	29.0100	25.6100	26.3700	-9.506%	29,584	+22.981%
2023-08-16	28.0000	29.4500	27.8600	29.1400	+3.701%	11,297	+11.290%
2023-08-15	28.3700	28.3900	27.7500	28.1000	-0.248%	8,285	+15.409%
2023-08-14	27.2700	28.1700	27.1800	28.1700	+2.139%	7,766	+15.122%
2023-08-11	27.0600	28.0000	27.0600	27.5800	-0.791%	7,013	+17.585%
2023-08-10	28.2800	28.2800	27.0100	27.8000	+1.238%	13,185	+16.655%
2023-08-09	27.7300	28.4600	27.4600	27.4600	-2.968%	25,896	+18.099%
2023-08-08	31.4600	31.4600	28.2800	28.3000	-12.869%	25,404	+14.594%
2023-08-04	34.9100	35.2400	31.9000	32.4800	-7.937%	19,975	-0.154%
2023-08-03	35.1000	35.7200	34.0800	35.2800	-1.259%	17,611	-8.078%
2023-08-02	39.6900	39.6900	35.1400	35.7300	-12.103%	23,122	-9.236%
2023-08-01	40.0100	42.0000	40.0100	40.6500	-0.025%	20,254	-20.221%
2023-07-31	38.5600	41.0000	38.5000	40.6600	+5.638%	9,285	-20.241%
2023-07-28	38.4000	39.0500	37.4100	38.4900	+1.450%	4,928	-15.744%
2023-07-27	37.7600	39.0100	37.7200	37.9400	+0.530%	12,626	-14.523%
2023-07-26	37.6000	38.7400	37.6000	37.7400	+1.479%	6,824	-14.070%
2023-07-25	37.5500	37.6200	36.7800	37.1900	-0.455%	9,422	-12.799%
2023-07-24	36.0800	37.7500	35.7600	37.3600	+1.549%	24,628	-13.196%
2023-07-21	37.3200	37.3400	36.1800	36.7900	-1.420%	5,677	-11.851%
2023-07-20	40.0000	40.0000	36.4000	37.3200	-5.686%	7,901	-13.103%
2023-07-19	39.5000	40.3900	39.4700	39.5700	+0.661%	3,944	-18.044%
2023-07-18	39.9300	40.1400	39.0300	39.3100	-1.454%	3,634	-17.502%
2023-07-17	39.2000	40.5000	39.2000	39.8900	+1.167%	6,224	-18.701%
2023-07-14	39.4800	39.7800	39.2600	39.4300	+0.459%	3,411	-17.753%
2023-07-13	40.0000	40.0000	38.9700	39.2500	-0.633%	5,252	-17.376%
2023-07-12	39.7000	39.7900	38.8700	39.5000	-0.529%	4,683	-17.899%
2023-07-11	38.6600	40.0400	38.4300	39.7100	+1.612%	9,191	-18.333%
2023-07-10	40.8300	40.8300	38.7700	39.0800	-4.380%	9,753	-17.016%
2023-07-07	39.3900	41.1000	39.3300	40.8700	+2.585%	20,653	-20.651%
2023-07-06	37.9500	39.8900	37.9500	39.8400	+3.967%	9,223	-18.599%
2023-07-05	38.0400	38.7600	37.7200	38.3200	+1.295%	19,045	-15.371%
2023-07-04	38.0000	38.0000	37.8000	37.8300	+3.389%	852	-14.274%
2023-06-30	35.7700	37.2250	35.7700	36.5900	+3.274%	13,533	-11.369%
2023-06-29	33.7700	35.5700	33.7700	35.4300	+6.333%	17,866	-8.467%
2023-06-28	32.8300	34.3600	32.6400	33.3200	+0.847%	31,449	-2.671%
2023-06-27	33.3800	33.3800	31.7450	33.0400	-0.452%	25,644	-1.846%
2023-06-26	36.5300	37.3000	32.6200	33.1900	-10.152%	35,973	-2.290%
2023-06-23	36.9000	37.6100	36.3700	36.9400	+0.353%	10,798	-12.209%
2023-06-22	37.0100	37.3500	35.6400	36.8100	-1.155%	27,958	-11.899%
2023-06-21	40.7500	40.7500	37.2400	37.2400	-9.082%	14,255	-12.916%
2023-06-20	41.8900	43.6800	40.9600	40.9600	-3.419%	47,668	-20.825%
2023-06-19	42.9900	42.9900	41.3800	42.4100	+2.291%	21,451	-23.532%
2023-06-16	39.3700	41.4600	39.0800	41.4600	+5.711%	27,696	-21.780%
2023-06-15	41.7000	41.7000	38.6800	39.2200	-1.975%	12,148	-17.313%
2023-06-14	43.4900	43.5000	40.0100	40.0100	-8.065%	13,620	-18.945%
2023-06-13	43.5300	44.3100	43.2200	43.5200	+0.881%	10,931	-25.483%
2023-06-12	41.8300	43.7800	41.8300	43.1400	+5.040%	24,182	-24.826%
2023-06-09	41.2900	41.5700	40.1500	41.0700	-0.049%	10,923	-21.037%
2023-06-08	40.6300	41.2400	39.8000	41.0900	+0.810%	7,503	-21.076%
2023-06-07	42.0200	42.2700	39.9900	40.7600	-0.996%	17,981	-20.437%
2023-06-06	41.5900	42.3600	41.1200	41.1700	-1.247%	16,016	-21.229%
2023-06-05	42.9900	42.9900	41.3700	41.6900	-3.674%	12,708	-22.212%
2023-06-02	42.0000	43.2900	41.5000	43.2800	+4.516%	52,319	-25.069%
2023-06-01	43.1900	43.1900	41.1900	41.4100	-1.779%	49,356	-21.686%
2023-05-31	43.0300	44.4400	41.5650	42.1600	-4.399%	24,153	-23.079%
2023-05-30	43.5600	45.1800	43.1300	44.1000	+1.077%	18,107	-26.463%
2023-05-29	41.3100	45.4200	41.3100	43.6300	+1.489%	4,100	-25.670%
2023-05-26	42.2500	44.4100	42.2500	42.9900	+1.439%	54,954	-24.564%
2023-05-25	40.9200	42.4700	40.9200	42.3800	+4.539%	18,438	-23.478%
2023-05-24	40.2300	40.6600	39.4600	40.5400	-0.856%	14,801	-20.005%
2023-05-23	41.5800	43.0100	40.7200	40.8900	-1.470%	28,889	-20.690%
2023-05-19	41.9400	42.2700	40.8000	41.5000	+0.096%	19,735	-21.855%
2023-05-18	38.9300	41.7300	38.5000	41.4600	+7.354%	44,107	-21.780%
2023-05-17	36.5000	38.7000	36.5000	38.6200	+7.159%	22,621	-16.028%
2023-05-16	36.1400	36.1400	33.6200	36.0400	+0.390%	17,726	-10.017%
2023-05-15	33.2600	36.2600	33.2600	35.9000	+8.165%	22,216	-9.666%
2023-05-12	35.0200	35.8150	32.8700	33.1900	-6.900%	35,697	-2.290%
2023-05-11	36.9900	42.2200	35.0500	35.6500	-2.914%	64,746	-9.032%
2023-05-10	33.0400	43.1400	33.0400	36.7200	+14.571%	175,716	-11.683%
2023-05-09	34.3500	34.8700	23.7500	32.0500	-10.400%	275,619	+1.186%
2023-05-08	36.9100	36.9100	34.9700	35.7700	-1.866%	78,713	-9.337%
2023-05-05	31.9600	38.2600	31.9600	36.4500	+17.923%	97,609	-11.029%
2023-05-04	31.2900	31.2900	30.4300	30.9100	+1.344%	23,371	+4.918%
2023-05-03	30.9500	32.4000	29.9100	30.5000	+1.329%	27,805	+6.328%
2023-05-02	28.9400	30.3100	28.4500	30.1000	+2.346%	15,906	+7.741%
2023-05-01	30.0300	30.0300	28.0500	29.4100	-2.616%	13,724	+10.269%
2023-04-28	31.5500	32.0200	30.2000	30.2000	-5.270%	67,248	+7.384%
2023-04-27	30.9800	32.5400	30.6550	31.8800	+3.844%	36,490	+1.725%
2023-04-26	30.3700	30.8300	29.1800	30.7000	+1.824%	16,447	+5.635%
2023-04-25	29.6600	31.3900	29.4400	30.1500	+0.937%	21,309	+7.562%
2023-04-24	30.2800	30.7700	28.5600	29.8700	-0.566%	27,209	+8.570%
2023-04-21	28.1900	30.3500	27.9000	30.0400	+6.752%	21,006	+7.956%
2023-04-20	27.5700	28.1400	26.7500	28.1400	+2.067%	29,893	+15.245%
2023-04-19	27.3500	28.4700	26.9800	27.5700	+0.401%	27,022	+17.628%
2023-04-18	25.7600	27.5500	25.7300	27.4600	+6.393%	17,434	+18.099%
2023-04-17	25.5200	25.9500	25.0200	25.8100	+0.624%	11,995	+25.649%
2023-04-14	25.7400	26.1600	24.8800	25.6500	-1.611%	36,733	+26.433%
2023-04-13	24.6500	26.8400	24.5000	26.0700	+6.321%	32,204	+24.396%
2023-04-12	24.0600	24.7600	24.0600	24.5200	+0.410%	34,767	+32.259%
2023-04-11	23.1800	24.4200	23.1800	24.4200	+4.181%	24,324	+32.801%
2023-04-10	23.1200	24.0400	23.0400	23.4400	+1.296%	12,462	+38.353%
2023-04-06	22.5200	23.1400	22.1800	23.1400	+2.208%	14,099	+40.147%
2023-04-05	22.6300	22.8800	22.1300	22.6400	-1.179%	16,203	+43.242%
2023-04-04	23.6500	23.6500	21.6200	22.9100	-4.938%	42,596	+41.554%
2023-04-03	25.8500	26.5000	23.9600	24.1000	-8.365%	30,370	+34.564%
2023-03-31	25.9300	26.3000	25.0600	26.3000	+3.829%	40,067	+23.308%
2023-03-30	26.6800	26.6800	24.5000	25.3300	-4.017%	31,162	+28.030%
2023-03-29	28.4600	29.1600	25.8300	26.3900	-7.241%	74,007	+22.887%
2023-03-28	31.7200	31.7200	28.2700	28.4500	-10.703%	62,003	+13.989%
2023-03-27	34.0900	34.1200	31.6950	31.8600	-5.934%	96,564	+1.789%
2023-03-24	33.4400	35.0900	33.4400	33.8700	+1.590%	54,445	-4.252%
2023-03-23	32.3800	33.4300	32.3700	33.3400	+4.580%	30,351	-2.729%
2023-03-22	32.4700	32.9800	31.7600	31.8800	+0.504%	38,721	+1.725%
2023-03-21	31.2800	32.0900	31.1000	31.7200	+3.830%	15,331	+2.238%
2023-03-20	31.2600	31.2600	30.3900	30.5500	-2.800%	48,101	+6.154%
2023-03-17	32.6900	32.6900	31.4300	31.4300	-3.913%	34,897	+3.182%
2023-03-16	32.9000	34.3600	32.6300	32.7100	-1.298%	77,677	-0.856%
2023-03-15	30.5000	33.2500	30.5000	33.1400	+7.180%	90,938	-2.142%
2023-03-14	32.2100	32.2100	30.5200	30.9200	-1.872%	100,389	+4.884%
2023-03-13	29.9600	32.2100	29.8900	31.5100	+0.994%	30,156	+2.920%
2023-03-10	31.0000	31.6800	30.7900	31.2000	-2.652%	54,694	+3.942%
2023-03-09	32.6000	32.6000	31.3400	32.0500	-1.354%	75,691	+1.186%
2023-03-08	30.8400	32.5600	30.7900	32.4900	+4.503%	64,377	-0.185%
2023-03-07	31.5000	31.5400	30.4400	31.0900	-0.956%	46,525	+4.310%
2023-03-06	32.5000	33.1300	31.2500	31.3900	-2.606%	84,116	+3.313%
2023-03-03	30.0100	32.7200	29.8900	32.2300	+8.665%	97,036	+0.621%
2023-03-02	29.1900	30.1800	28.5000	29.6600	+0.713%	110,502	+9.339%
2023-03-01	31.2500	32.6300	29.4100	29.4500	-6.656%	45,893	+10.119%
2023-02-28	31.1700	32.4700	31.1000	31.5500	-0.473%	30,301	+2.789%
2023-02-27	33.4100	33.4100	31.4300	31.7000	-4.143%	28,884	+2.303%
2023-02-24	34.0900	34.1300	32.2500	33.0700	-2.333%	37,782	-1.935%
2023-02-23	35.4300	36.2200	33.8600	33.8600	-2.252%	74,640	-4.223%
2023-02-22	40.0800	40.2500	34.5900	34.6400	-13.357%	81,495	-6.380%
2023-02-21	40.4400	40.7100	39.1900	39.9800	-2.034%	43,409	-18.884%
2023-02-17	44.8600	45.0000	40.2600	40.8100	-9.048%	102,978	-20.534%
2023-02-16	47.4600	47.9300	44.6300	44.8700	-7.005%	52,481	-27.725%
2023-02-15	44.8900	48.4600	44.8900	48.2500	+6.748%	34,765	-32.788%
2023-02-14	44.6400	46.0500	44.0700	45.2000	+0.089%	26,355	-28.252%
2023-02-13	45.0800	46.4800	44.4000	45.1600	+1.165%	47,373	-28.189%
2023-02-10	44.2700	44.7400	42.2900	44.6400	+1.293%	72,425	-27.352%
2023-02-09	46.3900	47.3200	44.0700	44.0700	-2.565%	14,763	-26.413%
2023-02-08	44.4400	45.5000	44.0100	45.2300	+0.222%	19,404	-28.300%
2023-02-07	45.4400	46.1600	44.2900	45.1300	-2.019%	53,076	-28.141%
2023-02-06	48.3000	49.5600	45.9000	46.0600	-5.557%	52,337	-29.592%
2023-02-03	45.2300	49.0400	45.2300	48.7700	+6.322%	83,864	-33.504%
2023-02-02	44.5900	47.8600	44.5900	45.8700	+3.009%	61,554	-29.300%
2023-02-01	43.8600	44.5800	43.2900	44.5300	+0.975%	21,637	-27.173%

.dark-mode .sjS8zJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sjS8zJ{ color: #333333; background-color: white; border: 2px solid #333333; }TCTUCOWS INCstock TSE

TC
TUCOWS INC
stock TSE