Tucows Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	17.246	17.246	17.246	17.246	17.246	180
2025-05-07	16.175	16.175	16.175	16.175	16.175	0
2025-05-06	16.175	16.175	16.175	16.175	16.175	28
2025-05-02	16.000	16.000	16.000	16.000	16.000	0
2025-05-01	16.000	16.000	16.000	16.000	16.000	0
2025-04-30	16.000	16.000	16.000	16.000	16.000	43
2025-04-29	16.360	16.360	16.360	16.360	16.360	0
2025-04-28	16.360	16.360	16.360	16.360	16.360	0
2025-04-25	16.360	16.475	16.360	16.360	16.360	18
2025-04-24	16.050	16.050	16.050	16.050	16.050	0
2025-04-23	16.050	16.050	16.050	16.050	16.050	0
2025-04-22	16.050	16.050	16.050	16.050	16.050	0
2025-04-17	16.050	16.050	15.950	16.050	16.050	1
2025-04-16	15.540	15.540	15.540	15.540	15.540	0
2025-04-15	15.540	15.540	15.540	15.540	15.540	0
2025-04-14	15.540	15.540	15.540	15.540	15.540	0
2025-04-11	15.540	15.540	15.540	15.540	15.540	1
2025-04-10	15.038	15.038	15.038	15.038	15.038	0
2025-04-09	15.038	15.038	15.038	15.038	15.038	0
2025-04-08	15.950	15.950	15.038	15.038	15.038	8
2025-04-07	15.950	15.950	15.950	15.950	15.950	0
2025-04-04	15.950	15.950	15.950	15.950	15.950	1
2025-04-03	16.414	16.414	16.414	16.414	16.414	1
2025-04-02	18.020	18.020	18.020	18.020	18.020	0
2025-04-01	18.020	18.020	18.020	18.020	18.020	0
2025-03-31	18.020	18.020	18.020	18.020	18.020	0
2025-03-28	18.020	18.020	18.020	18.020	18.020	0
2025-03-27	18.020	18.020	18.020	18.020	18.020	0
2025-03-26	18.020	18.020	18.020	18.020	18.020	0
2025-03-25	18.020	18.020	18.020	18.020	18.020	2
2025-03-24	17.240	17.897	17.240	17.897	17.897	43
2025-03-21	17.380	17.380	17.380	17.380	17.380	12
2025-03-20	16.515	16.515	16.515	16.515	16.515	0
2025-03-19	16.515	16.515	16.515	16.515	16.515	0
2025-03-18	16.500	16.515	16.130	16.515	16.515	18
2025-03-17	17.050	17.504	16.410	16.896	16.896	391
2025-03-14	19.090	19.090	15.951	17.155	17.155	2,071
2025-03-13	19.692	19.692	19.692	19.692	19.692	24
2025-03-12	19.880	19.880	19.880	19.880	19.880	0
2025-03-11	20.230	20.383	19.880	19.880	19.880	4
2025-03-10	20.320	20.320	20.320	20.320	20.320	2
2025-03-07	19.810	20.178	19.810	20.178	20.178	44
2025-03-06	20.467	20.467	20.467	20.467	20.467	100
2025-03-05	19.830	19.830	19.830	19.830	19.830	1
2025-03-04	19.370	19.417	19.122	19.417	19.417	311
2025-03-03	20.116	20.116	19.750	19.783	19.783	17
2025-02-28	20.073	20.073	20.073	20.073	20.073	1
2025-02-27	19.510	19.866	19.505	19.505	19.505	19
2025-02-26	19.660	19.700	19.392	19.570	19.570	86
2025-02-25	19.610	19.740	19.327	19.327	19.327	123
2025-02-24	19.250	19.593	18.995	19.593	19.593	40
2025-02-21	19.250	19.250	19.020	19.080	19.080	6
2025-02-20	19.510	19.790	19.330	19.330	19.330	5
2025-02-19	18.880	20.010	18.880	19.617	19.617	91
2025-02-18	18.070	20.240	18.070	19.420	19.420	739
2025-02-17	19.513	19.513	19.513	19.513	19.513	0
2025-02-14	17.568	20.365	17.568	19.513	19.513	4,552
2025-02-13	15.600	15.600	15.600	15.600	15.600	0
2025-02-12	15.600	15.600	15.600	15.600	15.600	0
2025-02-11	15.600	15.600	15.600	15.600	15.600	0

← NewerPage 7 of 21 · 1,231 trading daysOlder →

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.