Tucows Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | 100 |
| 2024-02-23 | 20.478 | 20.478 | 20.478 | 20.478 | 20.478 | 0 |
| 2024-02-22 | 20.478 | 20.478 | 20.478 | 20.478 | 20.478 | 0 |
| 2024-02-21 | 20.478 | 20.478 | 20.478 | 20.478 | 20.478 | 0 |
| 2024-02-20 | 20.478 | 20.478 | 20.478 | 20.478 | 20.478 | 0 |
| 2024-02-19 | 20.478 | 20.478 | 20.478 | 20.478 | 20.478 | 0 |
| 2024-02-16 | 20.478 | 20.478 | 20.478 | 20.478 | 20.478 | 0 |
| 2024-02-15 | 20.478 | 20.478 | 20.478 | 20.478 | 20.478 | 0 |
| 2024-02-14 | 20.478 | 20.478 | 20.478 | 20.478 | 20.478 | 200 |
| 2024-02-13 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-02-12 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-02-09 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-02-08 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-02-07 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-02-06 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-02-05 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-02-02 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-02-01 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-01-31 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-01-30 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-01-29 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-01-26 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-01-25 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-01-24 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-01-23 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-01-22 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-01-19 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-01-18 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 0 |
| 2024-01-17 | 20.796 | 20.796 | 20.796 | 20.796 | 20.796 | 13 |
| 2024-01-16 | 22.933 | 22.933 | 22.933 | 22.933 | 22.933 | 0 |
| 2024-01-15 | 22.933 | 22.933 | 22.933 | 22.933 | 22.933 | 0 |
| 2024-01-12 | 22.565 | 22.933 | 22.565 | 22.933 | 22.933 | 1,004 |
| 2024-01-11 | 26.066 | 26.066 | 26.066 | 26.066 | 26.066 | 0 |
| 2024-01-10 | 26.066 | 26.066 | 26.066 | 26.066 | 26.066 | 0 |
| 2024-01-09 | 26.066 | 26.066 | 26.066 | 26.066 | 26.066 | 0 |
| 2024-01-08 | 26.066 | 26.066 | 26.066 | 26.066 | 26.066 | 0 |
| 2024-01-05 | 26.066 | 26.066 | 26.066 | 26.066 | 26.066 | 0 |
| 2024-01-04 | 26.066 | 26.066 | 26.066 | 26.066 | 26.066 | 0 |
| 2024-01-03 | 26.066 | 26.066 | 26.066 | 26.066 | 26.066 | 0 |
| 2024-01-02 | 26.066 | 26.066 | 26.066 | 26.066 | 26.066 | 0 |
| 2023-12-29 | 26.066 | 26.066 | 26.066 | 26.066 | 26.066 | 0 |
| 2023-12-28 | 26.066 | 26.066 | 26.066 | 26.066 | 26.066 | 100 |
| 2023-12-27 | 26.650 | 26.650 | 26.650 | 26.650 | 26.650 | 107 |
| 2023-12-22 | 25.965 | 25.965 | 25.965 | 25.965 | 25.965 | 0 |
| 2023-12-21 | 25.965 | 25.965 | 25.965 | 25.965 | 25.965 | 0 |
| 2023-12-20 | 25.965 | 25.965 | 25.965 | 25.965 | 25.965 | 0 |
| 2023-12-19 | 25.965 | 25.965 | 25.965 | 25.965 | 25.965 | 0 |
| 2023-12-18 | 25.965 | 25.965 | 25.965 | 25.965 | 25.965 | 0 |
| 2023-12-15 | 25.965 | 25.965 | 25.965 | 25.965 | 25.965 | 0 |
| 2023-12-14 | 25.965 | 25.965 | 25.965 | 25.965 | 25.965 | 50 |
| 2023-12-13 | 24.095 | 24.095 | 24.095 | 24.095 | 24.095 | 0 |
| 2023-12-12 | 24.095 | 24.095 | 24.095 | 24.095 | 24.095 | 0 |
| 2023-12-11 | 24.095 | 24.095 | 24.095 | 24.095 | 24.095 | 61 |
| 2023-12-08 | 22.605 | 22.605 | 22.605 | 22.605 | 22.605 | 0 |
| 2023-12-07 | 22.605 | 22.605 | 22.605 | 22.605 | 22.605 | 0 |
| 2023-12-06 | 22.605 | 22.605 | 22.605 | 22.605 | 22.605 | 0 |
| 2023-12-05 | 22.605 | 22.605 | 22.605 | 22.605 | 22.605 | 26 |
| 2023-12-04 | 19.825 | 19.825 | 19.825 | 19.825 | 19.825 | 0 |
| 2023-12-01 | 19.825 | 19.825 | 19.825 | 19.825 | 19.825 | 0 |
| 2023-11-30 | 19.825 | 19.825 | 19.825 | 19.825 | 19.825 | 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.