Tucows Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 2 |
| 2024-05-22 | 18.870 | 18.870 | 18.870 | 18.870 | 18.870 | 0 |
| 2024-05-21 | 18.870 | 18.870 | 18.870 | 18.870 | 18.870 | 0 |
| 2024-05-20 | 18.870 | 18.870 | 18.870 | 18.870 | 18.870 | 0 |
| 2024-05-17 | 18.870 | 18.870 | 18.870 | 18.870 | 18.870 | 0 |
| 2024-05-16 | 18.870 | 18.870 | 18.870 | 18.870 | 18.870 | 0 |
| 2024-05-15 | 18.870 | 18.870 | 18.870 | 18.870 | 18.870 | 0 |
| 2024-05-14 | 18.870 | 18.870 | 18.870 | 18.870 | 18.870 | 50 |
| 2024-05-13 | 19.365 | 19.365 | 19.365 | 19.365 | 19.365 | 0 |
| 2024-05-10 | 19.365 | 19.365 | 19.365 | 19.365 | 19.365 | 516 |
| 2024-05-09 | 17.720 | 18.420 | 17.720 | 18.420 | 18.420 | 1,716 |
| 2024-05-08 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 0 |
| 2024-05-07 | 17.970 | 17.970 | 17.950 | 17.950 | 17.950 | 31 |
| 2024-05-03 | 19.435 | 19.650 | 19.426 | 19.426 | 19.426 | 301 |
| 2024-05-02 | 18.313 | 18.340 | 18.313 | 18.340 | 18.340 | 200 |
| 2024-05-01 | 17.878 | 17.878 | 17.878 | 17.878 | 17.878 | 50 |
| 2024-04-30 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-29 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-26 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-25 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-24 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-23 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-22 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-19 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-18 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-17 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-16 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-15 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-12 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-11 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-10 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-09 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-08 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-05 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-04 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-03 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-04-02 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-03-28 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-03-27 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-03-26 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2024-03-25 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 450 |
| 2024-03-22 | 17.835 | 17.835 | 17.835 | 17.835 | 17.835 | 0 |
| 2024-03-21 | 17.835 | 17.835 | 17.835 | 17.835 | 17.835 | 0 |
| 2024-03-20 | 17.835 | 17.835 | 17.835 | 17.835 | 17.835 | 0 |
| 2024-03-19 | 17.835 | 17.835 | 17.835 | 17.835 | 17.835 | 0 |
| 2024-03-18 | 17.930 | 17.930 | 17.835 | 17.835 | 17.835 | 200 |
| 2024-03-15 | 17.965 | 17.965 | 17.965 | 17.965 | 17.965 | 0 |
| 2024-03-14 | 18.320 | 18.320 | 17.965 | 17.965 | 17.965 | 64 |
| 2024-03-13 | 17.330 | 17.330 | 17.330 | 17.330 | 17.330 | 0 |
| 2024-03-12 | 17.330 | 17.330 | 17.330 | 17.330 | 17.330 | 0 |
| 2024-03-11 | 17.330 | 17.330 | 17.330 | 17.330 | 17.330 | 0 |
| 2024-03-08 | 17.330 | 17.330 | 17.330 | 17.330 | 17.330 | 0 |
| 2024-03-07 | 17.330 | 17.330 | 17.330 | 17.330 | 17.330 | 0 |
| 2024-03-06 | 17.330 | 17.330 | 17.330 | 17.330 | 17.330 | 1 |
| 2024-03-05 | 18.880 | 18.880 | 18.880 | 18.880 | 18.880 | 0 |
| 2024-03-04 | 18.880 | 18.880 | 18.880 | 18.880 | 18.880 | 0 |
| 2024-03-01 | 18.880 | 18.880 | 18.880 | 18.880 | 18.880 | 127 |
| 2024-02-29 | 19.080 | 19.080 | 19.080 | 19.080 | 19.080 | 5 |
| 2024-02-28 | 18.660 | 18.660 | 18.660 | 18.660 | 18.660 | 0 |
| 2024-02-27 | 19.210 | 19.210 | 18.660 | 18.660 | 18.660 | 36 |
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.