Tucows Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.300 | 11.700 | 10.800 | 10.810 | 10.810 | 1,327 |
| 2026-10-21 | 9.110 | 9.110 | 8.950 | 8.950 | 8.950 | 4 |
| 2026-10-19 | 10.020 | 10.020 | 9.910 | 9.910 | 9.910 | 8 |
| 2026-10-16 | 9.910 | 10.522 | 9.910 | 10.455 | 10.455 | 1,086 |
| 2026-10-15 | 9.750 | 10.080 | 9.570 | 10.080 | 10.080 | 2,040 |
| 2026-10-14 | 9.303 | 9.690 | 9.042 | 9.690 | 9.690 | 1,002 |
| 2026-10-13 | 8.477 | 9.470 | 8.477 | 9.050 | 9.050 | 25 |
| 2026-10-12 | 9.080 | 9.115 | 9.025 | 9.115 | 9.115 | 40 |
| 2026-10-07 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2026-10-05 | 9.437 | 9.500 | 9.437 | 9.437 | 9.437 | 2 |
| 2026-10-02 | 9.502 | 9.720 | 9.502 | 9.720 | 9.720 | 11 |
| 2026-09-28 | 9.780 | 9.975 | 9.731 | 9.731 | 9.731 | 17 |
| 2026-09-25 | 10.069 | 10.112 | 10.020 | 10.020 | 10.020 | 94 |
| 2026-09-23 | 10.820 | 10.820 | 10.360 | 10.360 | 10.360 | 519 |
| 2026-09-22 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 6 |
| 2026-09-21 | 10.189 | 10.189 | 10.189 | 10.189 | 10.189 | 34 |
| 2026-09-17 | 9.730 | 10.090 | 9.730 | 10.090 | 10.090 | 17 |
| 2026-09-16 | 10.268 | 10.820 | 10.170 | 10.170 | 10.170 | 5 |
| 2026-09-15 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 1 |
| 2026-09-14 | 10.736 | 10.736 | 10.736 | 10.736 | 10.736 | 5 |
| 2026-09-11 | 10.850 | 10.955 | 10.590 | 10.590 | 10.590 | 3 |
| 2026-09-10 | 10.557 | 10.590 | 10.530 | 10.590 | 10.590 | 4 |
| 2026-09-09 | 10.577 | 10.920 | 10.577 | 10.920 | 10.920 | 21 |
| 2026-09-08 | 10.577 | 10.630 | 10.460 | 10.460 | 10.460 | 3 |
| 2026-09-04 | 10.706 | 10.706 | 10.610 | 10.610 | 10.610 | 16 |
| 2026-09-03 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | 1 |
| 2026-09-02 | 10.250 | 10.510 | 10.250 | 10.510 | 10.510 | 12 |
| 2026-09-01 | 10.487 | 10.610 | 10.487 | 10.610 | 10.610 | 13 |
| 2026-08-31 | 10.069 | 10.893 | 10.069 | 10.893 | 10.893 | 120 |
| 2026-08-28 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 3 |
| 2026-08-27 | 9.124 | 9.781 | 8.970 | 9.781 | 9.781 | 5 |
| 2026-08-26 | 8.905 | 9.080 | 8.720 | 9.080 | 9.080 | 19 |
| 2026-08-25 | 9.244 | 9.740 | 9.244 | 9.500 | 9.500 | 527 |
| 2026-08-24 | 9.265 | 9.470 | 9.100 | 9.470 | 9.470 | 107 |
| 2026-08-21 | 9.890 | 9.890 | 9.260 | 9.265 | 9.265 | 30 |
| 2026-08-20 | 10.170 | 10.170 | 10.160 | 10.160 | 10.160 | 39 |
| 2026-08-19 | 10.278 | 10.630 | 10.278 | 10.310 | 10.310 | 121 |
| 2026-08-18 | 10.746 | 11.245 | 10.646 | 10.646 | 10.646 | 43 |
| 2026-08-17 | 11.055 | 11.100 | 10.210 | 10.210 | 10.210 | 23 |
| 2026-08-14 | 11.760 | 12.440 | 11.174 | 11.174 | 11.174 | 540 |
| 2026-08-13 | 12.420 | 12.850 | 12.410 | 12.410 | 12.410 | 113 |
| 2026-08-12 | 12.776 | 12.900 | 12.776 | 12.900 | 12.900 | 39 |
| 2026-08-11 | 13.500 | 13.500 | 12.726 | 12.741 | 12.741 | 195 |
| 2026-08-10 | 15.120 | 15.567 | 13.340 | 13.415 | 13.415 | 176 |
| 2026-08-07 | 14.129 | 15.350 | 13.790 | 15.338 | 15.338 | 326 |
| 2026-08-06 | 14.000 | 14.840 | 13.980 | 14.150 | 14.150 | 1 |
| 2026-08-05 | 14.646 | 15.040 | 13.710 | 14.150 | 14.150 | 221 |
| 2026-08-04 | 14.010 | 14.870 | 13.440 | 14.870 | 14.870 | 1 |
| 2026-08-03 | 14.880 | 15.440 | 12.960 | 13.460 | 13.460 | 6,939 |
| 2026-07-31 | 11.280 | 15.858 | 11.090 | 15.410 | 15.410 | 80,622 |
| 2026-07-30 | 9.189 | 9.189 | 9.189 | 9.189 | 9.189 | 52 |
| 2026-07-28 | 9.590 | 9.715 | 9.590 | 9.715 | 9.715 | 8 |
| 2026-07-27 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-07-24 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-07-23 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-07-22 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-07-21 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-07-20 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-07-17 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-07-16 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
Page 1 of 2 · 118 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.