Tucows Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 17.225 | 17.225 | 17.225 | 17.225 | 17.225 | 3 |
| 2026-04-17 | 16.745 | 16.745 | 16.745 | 16.745 | 16.745 | 0 |
| 2026-04-16 | 16.745 | 16.745 | 16.745 | 16.745 | 16.745 | 4 |
| 2026-04-15 | 16.670 | 16.670 | 16.670 | 16.670 | 16.670 | 4 |
| 2026-04-14 | 15.835 | 15.835 | 15.835 | 15.835 | 15.835 | 0 |
| 2026-04-13 | 15.835 | 15.835 | 15.835 | 15.835 | 15.835 | 85 |
| 2026-04-10 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | 74 |
| 2026-04-09 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 0 |
| 2026-04-08 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 0 |
| 2026-04-07 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 0 |
| 2026-04-02 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 0 |
| 2026-04-01 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 0 |
| 2026-03-31 | 17.730 | 17.730 | 17.100 | 17.110 | 17.110 | 13 |
| 2026-03-30 | 16.190 | 16.190 | 16.190 | 16.190 | 16.190 | 0 |
| 2026-03-27 | 16.330 | 16.330 | 16.330 | 16.330 | 16.330 | 0 |
| 2026-03-26 | 16.330 | 16.330 | 16.330 | 16.330 | 16.330 | 0 |
| 2026-03-25 | 16.330 | 16.330 | 16.330 | 16.330 | 16.330 | 0 |
| 2026-03-24 | 16.330 | 16.330 | 16.330 | 16.330 | 16.330 | 0 |
| 2026-03-23 | 16.330 | 16.330 | 16.330 | 16.330 | 16.330 | 0 |
| 2026-03-20 | 16.330 | 16.330 | 16.330 | 16.330 | 16.330 | 0 |
| 2026-03-19 | 16.330 | 16.330 | 16.330 | 16.330 | 16.330 | 0 |
| 2026-03-18 | 16.290 | 17.250 | 16.290 | 16.330 | 16.330 | 3 |
| 2026-03-17 | 15.430 | 15.430 | 15.430 | 15.430 | 15.430 | 0 |
| 2026-03-16 | 15.430 | 15.430 | 15.430 | 15.430 | 15.430 | 0 |
| 2026-03-13 | 15.430 | 15.430 | 15.430 | 15.430 | 15.430 | 0 |
| 2026-03-12 | 15.430 | 15.430 | 15.430 | 15.430 | 15.430 | 22 |
| 2026-03-11 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 0 |
| 2026-03-10 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 0 |
| 2026-03-09 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 0 |
| 2026-03-06 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 0 |
| 2026-03-05 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 0 |
| 2026-03-04 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 0 |
| 2026-03-03 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 235 |
| 2026-03-02 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2026-02-27 | 18.410 | 18.410 | 18.410 | 18.410 | 18.410 | 0 |
| 2026-02-26 | 18.410 | 18.410 | 18.410 | 18.410 | 18.410 | 0 |
| 2026-02-25 | 18.410 | 18.410 | 18.410 | 18.410 | 18.410 | 0 |
| 2026-02-24 | 18.410 | 18.410 | 18.410 | 18.410 | 18.410 | 0 |
| 2026-02-23 | 18.410 | 18.410 | 18.410 | 18.410 | 18.410 | 0 |
| 2026-02-20 | 18.260 | 18.410 | 18.120 | 18.410 | 18.410 | 180 |
| 2026-02-19 | 17.710 | 17.710 | 17.710 | 17.710 | 17.710 | 0 |
| 2026-02-18 | 17.710 | 17.710 | 17.710 | 17.710 | 17.710 | 31 |
| 2026-02-17 | 18.640 | 18.640 | 18.640 | 18.640 | 18.640 | 23 |
| 2026-02-16 | 19.650 | 19.650 | 19.650 | 19.650 | 19.650 | 0 |
| 2026-02-13 | 19.650 | 19.650 | 19.650 | 19.650 | 19.650 | 0 |
| 2026-02-12 | 19.650 | 19.650 | 19.650 | 19.650 | 19.650 | 0 |
| 2026-02-11 | 19.525 | 19.525 | 19.525 | 19.525 | 19.525 | 0 |
| 2026-02-10 | 19.543 | 19.543 | 19.525 | 19.525 | 19.525 | 47 |
| 2026-02-09 | 24.565 | 24.565 | 24.565 | 24.565 | 24.565 | 0 |
| 2026-02-06 | 24.565 | 24.565 | 24.565 | 24.565 | 24.565 | 0 |
| 2026-02-05 | 24.565 | 24.565 | 24.565 | 24.565 | 24.565 | 0 |
| 2026-02-04 | 24.565 | 24.565 | 24.565 | 24.565 | 24.565 | 0 |
| 2026-02-03 | 24.565 | 24.565 | 24.565 | 24.565 | 24.565 | 0 |
| 2026-02-02 | 24.565 | 24.565 | 24.565 | 24.565 | 24.565 | 0 |
| 2026-01-30 | 24.565 | 24.565 | 24.565 | 24.565 | 24.565 | 0 |
| 2026-01-29 | 24.565 | 24.565 | 24.565 | 24.565 | 24.565 | 0 |
| 2026-01-28 | 24.565 | 24.565 | 24.565 | 24.565 | 24.565 | 0 |
| 2026-01-27 | 24.565 | 24.565 | 24.565 | 24.565 | 24.565 | 0 |
| 2026-01-26 | 24.565 | 24.565 | 24.565 | 24.565 | 24.565 | 0 |
| 2026-01-23 | 24.565 | 24.565 | 24.565 | 24.565 | 24.565 | 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.