Tucows Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 21.615 | 21.615 | 21.615 | 21.615 | 21.615 | 0 |
| 2024-08-19 | 21.615 | 21.615 | 21.615 | 21.615 | 21.615 | 0 |
| 2024-08-16 | 21.615 | 21.615 | 21.615 | 21.615 | 21.615 | 100 |
| 2024-08-15 | 24.727 | 24.727 | 24.727 | 24.727 | 24.727 | 0 |
| 2024-08-14 | 24.727 | 24.727 | 24.727 | 24.727 | 24.727 | 0 |
| 2024-08-13 | 24.727 | 24.727 | 24.727 | 24.727 | 24.727 | 0 |
| 2024-08-12 | 24.727 | 24.727 | 24.727 | 24.727 | 24.727 | 0 |
| 2024-08-09 | 24.727 | 24.727 | 24.727 | 24.727 | 24.727 | 0 |
| 2024-08-08 | 24.727 | 24.727 | 24.727 | 24.727 | 24.727 | 0 |
| 2024-08-07 | 24.727 | 24.727 | 24.727 | 24.727 | 24.727 | 0 |
| 2024-08-06 | 24.727 | 24.727 | 24.727 | 24.727 | 24.727 | 0 |
| 2024-08-05 | 24.727 | 24.727 | 24.727 | 24.727 | 24.727 | 0 |
| 2024-08-02 | 24.727 | 24.727 | 24.727 | 24.727 | 24.727 | 0 |
| 2024-08-01 | 24.727 | 24.727 | 24.727 | 24.727 | 24.727 | 0 |
| 2024-07-31 | 24.727 | 24.727 | 24.727 | 24.727 | 24.727 | 20 |
| 2024-07-30 | 22.340 | 22.340 | 22.340 | 22.340 | 22.340 | 0 |
| 2024-07-29 | 22.340 | 22.340 | 22.340 | 22.340 | 22.340 | 0 |
| 2024-07-26 | 22.340 | 22.340 | 22.340 | 22.340 | 22.340 | 0 |
| 2024-07-25 | 22.340 | 22.340 | 22.340 | 22.340 | 22.340 | 0 |
| 2024-07-24 | 22.340 | 22.340 | 22.340 | 22.340 | 22.340 | 100 |
| 2024-07-19 | 21.871 | 21.871 | 21.871 | 21.871 | 21.871 | 0 |
| 2024-07-18 | 21.871 | 21.871 | 21.871 | 21.871 | 21.871 | 0 |
| 2024-07-17 | 21.873 | 21.873 | 21.871 | 21.871 | 21.871 | 650 |
| 2024-07-16 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 0 |
| 2024-07-15 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 0 |
| 2024-07-12 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 0 |
| 2024-07-11 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 0 |
| 2024-07-10 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 0 |
| 2024-07-09 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 135 |
| 2024-07-08 | 18.360 | 18.360 | 18.360 | 18.360 | 18.360 | 124 |
| 2024-07-05 | 18.310 | 18.425 | 18.310 | 18.425 | 18.425 | 83 |
| 2024-07-04 | 18.875 | 18.875 | 18.875 | 18.875 | 18.875 | 0 |
| 2024-07-03 | 18.880 | 18.880 | 18.875 | 18.875 | 18.875 | 100 |
| 2024-07-02 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 0 |
| 2024-07-01 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 0 |
| 2024-06-28 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 0 |
| 2024-06-27 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 0 |
| 2024-06-26 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 0 |
| 2024-06-25 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 0 |
| 2024-06-24 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 0 |
| 2024-06-21 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 0 |
| 2024-06-20 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 0 |
| 2024-06-19 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 0 |
| 2024-06-18 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 0 |
| 2024-06-17 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 0 |
| 2024-06-14 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 0 |
| 2024-06-13 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 0 |
| 2024-06-12 | 19.680 | 19.680 | 19.680 | 19.680 | 19.680 | 1 |
| 2024-06-11 | 21.508 | 21.508 | 21.508 | 21.508 | 21.508 | 0 |
| 2024-06-10 | 21.508 | 21.508 | 21.508 | 21.508 | 21.508 | 0 |
| 2024-06-07 | 21.508 | 21.508 | 21.508 | 21.508 | 21.508 | 35 |
| 2024-06-06 | 20.215 | 20.215 | 20.215 | 20.215 | 20.215 | 0 |
| 2024-06-05 | 20.215 | 20.215 | 20.215 | 20.215 | 20.215 | 0 |
| 2024-06-04 | 20.215 | 20.215 | 20.215 | 20.215 | 20.215 | 0 |
| 2024-06-03 | 20.215 | 20.215 | 20.215 | 20.215 | 20.215 | 0 |
| 2024-05-31 | 20.215 | 20.215 | 20.215 | 20.215 | 20.215 | 0 |
| 2024-05-30 | 20.215 | 20.215 | 20.215 | 20.215 | 20.215 | 0 |
| 2024-05-29 | 20.215 | 20.215 | 20.215 | 20.215 | 20.215 | 0 |
| 2024-05-28 | 20.320 | 20.320 | 20.215 | 20.215 | 20.215 | 200 |
| 2024-05-24 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.