NasdaqCM - Delayed Quote USD

Tucows Inc. (TCX)

17.92 +0.32 (+1.82%)
At close: April 24 at 4:00 PM EDT
17.92 0.00 (0.00%)
After hours: April 24 at 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 17.57 18.01 17.39 17.92 17.92 39,410
Apr 23, 2024 17.49 18.03 17.49 17.60 17.60 21,900
Apr 22, 2024 17.91 18.10 17.45 17.62 17.62 33,400
Apr 19, 2024 17.35 17.85 17.30 17.51 17.51 26,400
Apr 18, 2024 17.28 17.79 17.25 17.47 17.47 48,000
Apr 17, 2024 18.25 18.40 17.26 17.50 17.50 45,600
Apr 16, 2024 17.88 18.69 17.86 18.43 18.43 28,500
Apr 15, 2024 18.00 18.03 17.72 17.80 17.80 35,900
Apr 12, 2024 17.50 18.59 17.50 18.01 18.01 37,100
Apr 11, 2024 17.59 17.82 17.24 17.57 17.57 21,400
Apr 10, 2024 17.43 17.83 17.39 17.52 17.52 42,700
Apr 9, 2024 18.02 18.24 17.83 18.08 18.08 20,400
Apr 8, 2024 17.77 18.04 17.37 17.81 17.81 27,800
Apr 5, 2024 17.64 18.02 17.64 17.95 17.95 40,200
Apr 4, 2024 18.36 18.79 17.61 17.70 17.70 40,000
Apr 3, 2024 18.15 18.64 18.04 18.15 18.15 23,200
Apr 2, 2024 18.13 18.15 17.39 17.90 17.90 61,200
Apr 1, 2024 18.88 18.88 18.16 18.48 18.48 30,300
Mar 28, 2024 18.50 18.94 18.45 18.56 18.56 22,100
Mar 27, 2024 17.91 18.63 17.86 18.55 18.55 28,400
Mar 26, 2024 17.67 18.05 17.51 17.87 17.87 36,100
Mar 25, 2024 18.26 18.33 17.50 17.64 17.64 41,800
Mar 22, 2024 18.50 18.67 17.76 18.27 18.27 36,700
Mar 21, 2024 18.44 18.78 18.18 18.50 18.50 47,600
Mar 20, 2024 17.94 18.54 17.67 18.47 18.47 47,800
Mar 19, 2024 17.46 18.15 17.46 18.02 18.02 35,300
Mar 18, 2024 17.82 18.12 17.50 17.73 17.73 57,300
Mar 15, 2024 17.82 18.23 17.67 17.92 17.92 64,200
Mar 14, 2024 17.95 18.46 17.76 17.99 17.99 64,600
Mar 13, 2024 18.47 18.82 18.00 18.04 18.04 44,200
Mar 12, 2024 18.57 18.73 18.48 18.66 18.66 73,400
Mar 11, 2024 18.58 19.01 18.40 18.60 18.60 64,600
Mar 8, 2024 18.95 19.35 18.65 18.89 18.89 37,100
Mar 7, 2024 18.67 19.01 18.59 18.79 18.79 34,700
Mar 6, 2024 18.14 18.65 17.20 18.65 18.65 116,100
Mar 5, 2024 18.03 18.10 17.59 18.03 18.03 136,200
Mar 4, 2024 18.62 18.76 17.69 18.46 18.46 62,800
Mar 1, 2024 18.80 18.88 18.13 18.60 18.60 22,400
Feb 29, 2024 19.36 19.36 18.69 18.90 18.90 84,600
Feb 28, 2024 18.31 19.18 18.31 18.99 18.99 52,900
Feb 27, 2024 18.48 19.22 18.01 18.78 18.78 57,400
Feb 26, 2024 20.00 20.49 18.23 18.65 18.65 87,500
Feb 23, 2024 21.90 21.90 20.19 20.49 20.49 48,000
Feb 22, 2024 21.62 21.74 20.83 21.35 21.35 17,100
Feb 21, 2024 22.17 22.50 21.45 21.72 21.72 20,400
Feb 20, 2024 21.38 22.12 21.38 21.98 21.98 14,700
Feb 16, 2024 22.40 22.88 21.77 21.84 21.84 21,900
Feb 15, 2024 21.14 22.31 20.94 22.31 22.31 33,000
Feb 14, 2024 20.46 21.20 20.45 21.12 21.12 15,900
Feb 13, 2024 21.44 21.94 20.01 20.21 20.21 23,700
Feb 12, 2024 22.30 22.70 21.90 22.26 22.26 22,800
Feb 9, 2024 21.98 22.78 21.88 22.36 22.36 24,700
Feb 8, 2024 21.70 22.70 21.70 22.14 22.14 15,400
Feb 7, 2024 21.50 22.34 21.41 21.98 21.98 61,900
Feb 6, 2024 22.11 22.11 20.72 21.33 21.33 20,200
Feb 5, 2024 22.77 23.10 21.14 21.23 21.23 19,100
Feb 2, 2024 23.16 24.09 23.05 23.30 23.30 12,900
Feb 1, 2024 23.32 23.95 22.40 23.32 23.32 14,300
Jan 31, 2024 24.55 24.66 23.12 23.12 23.12 18,600
Jan 30, 2024 24.12 24.90 24.06 24.49 24.49 8,200
Jan 29, 2024 23.43 24.54 23.43 24.53 24.53 15,700
Jan 26, 2024 23.17 23.72 22.52 23.52 23.52 11,500
Jan 25, 2024 23.75 23.75 22.79 22.79 22.79 9,300
Jan 24, 2024 24.47 24.52 22.85 23.05 23.05 18,000
Jan 23, 2024 24.09 24.09 23.08 23.92 23.92 14,900
Jan 22, 2024 22.75 24.03 22.73 23.80 23.80 19,300
Jan 19, 2024 22.69 23.05 22.24 22.57 22.57 13,400
Jan 18, 2024 22.15 22.88 22.15 22.43 22.43 13,500
Jan 17, 2024 20.81 22.38 20.73 22.35 22.35 25,500
Jan 16, 2024 21.58 21.58 21.07 21.44 21.44 22,600
Jan 12, 2024 22.15 23.45 21.86 22.02 22.02 28,000
Jan 11, 2024 22.19 23.07 21.31 21.58 21.58 21,000
Jan 10, 2024 23.74 24.02 21.41 22.38 22.38 23,800
Jan 9, 2024 23.41 23.41 22.06 22.14 22.14 17,700
Jan 8, 2024 23.39 24.12 23.34 23.90 23.90 16,000
Jan 5, 2024 24.08 24.77 23.15 23.81 23.81 57,800
Jan 4, 2024 23.80 25.30 23.40 24.23 24.23 58,200
Jan 3, 2024 25.34 25.99 23.66 23.81 23.81 39,600
Jan 2, 2024 27.15 27.15 25.24 25.43 25.43 30,600
Dec 29, 2023 27.56 28.37 26.73 27.00 27.00 56,000
Dec 28, 2023 27.25 28.66 26.07 27.95 27.95 30,000
Dec 27, 2023 25.73 27.49 25.64 27.38 27.38 28,600
Dec 26, 2023 24.76 25.74 24.52 25.43 25.43 20,600
Dec 22, 2023 24.02 25.44 23.88 25.22 25.22 28,700
Dec 21, 2023 24.01 25.08 23.52 23.98 23.98 37,600
Dec 20, 2023 24.78 25.40 23.68 23.85 23.85 50,700
Dec 19, 2023 24.36 25.12 23.81 24.54 24.54 49,300
Dec 18, 2023 25.12 25.19 23.86 24.35 24.35 25,300
Dec 15, 2023 26.04 26.04 24.47 25.11 25.11 66,000
Dec 14, 2023 25.00 26.35 24.98 25.74 25.74 53,900
Dec 13, 2023 24.10 25.00 23.33 24.86 24.86 58,500
Dec 12, 2023 23.61 24.14 23.55 23.90 23.90 12,700
Dec 11, 2023 23.84 24.51 23.44 24.06 24.06 27,500
Dec 8, 2023 24.60 24.63 23.52 23.81 23.81 36,500
Dec 7, 2023 23.75 24.60 23.65 24.60 24.60 28,000
Dec 6, 2023 23.44 24.44 23.10 23.38 23.38 29,100
Dec 5, 2023 22.76 23.52 22.45 23.31 23.31 26,100
Dec 4, 2023 22.01 23.00 22.01 22.80 22.80 27,200
Dec 1, 2023 21.64 22.57 21.54 22.33 22.33 39,500
Nov 30, 2023 21.47 21.47 20.96 21.21 21.21 31,600
Nov 29, 2023 22.20 22.68 21.17 21.54 21.54 40,300
Nov 28, 2023 20.81 22.33 20.81 21.89 21.89 34,600
Nov 27, 2023 20.46 21.46 20.40 21.17 21.17 21,900
Nov 24, 2023 20.78 21.01 20.34 20.45 20.45 7,200
Nov 22, 2023 21.12 21.32 20.83 20.97 20.97 24,900
Nov 21, 2023 21.03 21.15 20.49 20.88 20.88 25,000
Nov 20, 2023 21.36 21.67 21.09 21.34 21.34 33,000
Nov 17, 2023 21.14 21.36 20.81 21.07 21.07 26,000
Nov 16, 2023 21.16 21.16 20.60 20.89 20.89 25,900
Nov 15, 2023 20.50 21.56 20.50 21.12 21.12 46,900
Nov 14, 2023 21.00 21.41 19.90 20.50 20.50 71,800
Nov 13, 2023 19.00 20.33 18.80 20.17 20.17 36,400
Nov 10, 2023 19.89 19.89 18.98 19.18 19.18 31,400
Nov 9, 2023 19.34 19.34 18.70 19.01 19.01 27,000
Nov 8, 2023 19.78 19.87 18.69 19.31 19.31 27,800
Nov 7, 2023 19.64 20.14 19.46 19.90 19.90 25,300
Nov 6, 2023 19.76 21.20 19.02 20.14 20.14 62,200
Nov 3, 2023 16.92 19.48 16.70 19.45 19.45 82,100
Nov 2, 2023 15.81 16.51 15.80 16.47 16.47 43,400
Nov 1, 2023 16.80 17.09 15.65 15.74 15.74 69,200
Oct 31, 2023 16.76 17.26 16.66 16.89 16.89 45,600
Oct 30, 2023 16.78 16.99 16.20 16.82 16.82 31,700
Oct 27, 2023 16.94 17.16 16.24 16.69 16.69 58,800
Oct 26, 2023 18.17 18.17 17.05 17.35 17.35 69,700
Oct 25, 2023 18.81 18.99 17.84 18.04 18.04 51,200
Oct 24, 2023 19.70 19.93 18.60 19.15 19.15 45,300
Oct 23, 2023 19.23 19.76 18.90 19.49 19.49 32,300
Oct 20, 2023 20.33 20.72 18.87 19.04 19.04 66,900
Oct 19, 2023 20.22 21.00 19.90 20.25 20.25 47,600
Oct 18, 2023 20.23 20.71 19.64 20.05 20.05 39,700
Oct 17, 2023 20.54 21.30 19.73 20.60 20.60 62,100
Oct 16, 2023 20.25 21.04 20.25 20.76 20.76 21,500
Oct 13, 2023 20.17 20.42 19.62 20.19 20.19 30,000
Oct 12, 2023 20.55 20.55 19.80 20.14 20.14 32,200
Oct 11, 2023 21.06 21.06 19.89 20.58 20.58 37,500
Oct 10, 2023 20.50 21.56 20.50 21.10 21.10 35,700
Oct 9, 2023 19.74 20.15 19.63 19.72 19.72 26,400
Oct 6, 2023 19.52 20.29 19.33 19.67 19.67 29,900
Oct 5, 2023 19.10 19.84 18.25 19.70 19.70 60,200
Oct 4, 2023 19.50 19.66 18.93 19.03 19.03 50,700
Oct 3, 2023 19.55 19.92 19.03 19.23 19.23 28,400
Oct 2, 2023 20.14 20.21 19.37 19.81 19.81 20,500
Sep 29, 2023 20.34 20.92 20.04 20.41 20.41 23,500
Sep 28, 2023 19.36 20.27 19.30 19.99 19.99 34,100
Sep 27, 2023 18.92 19.49 18.77 19.11 19.11 30,800
Sep 26, 2023 19.27 19.35 18.85 19.26 19.26 66,200
Sep 25, 2023 19.82 20.11 19.00 19.42 19.42 48,800
Sep 22, 2023 19.55 20.16 19.05 19.76 19.76 44,100
Sep 21, 2023 19.37 19.76 19.04 19.55 19.55 28,400
Sep 20, 2023 20.38 20.45 19.43 19.66 19.66 46,400
Sep 19, 2023 22.67 22.83 20.08 20.52 20.52 26,500
Sep 18, 2023 23.30 23.36 22.36 22.36 22.36 25,000
Sep 15, 2023 22.86 23.41 21.93 23.16 23.16 53,900
Sep 14, 2023 22.03 22.85 21.81 22.77 22.77 28,600
Sep 13, 2023 21.01 22.78 20.97 21.91 21.91 39,800
Sep 12, 2023 20.27 21.06 20.27 20.96 20.96 27,100
Sep 11, 2023 20.57 20.87 19.79 20.55 20.55 18,700
Sep 8, 2023 19.96 20.27 19.41 20.10 20.10 25,700
Sep 7, 2023 19.92 20.73 19.64 19.78 19.78 55,900
Sep 6, 2023 21.21 21.43 19.39 20.29 20.29 50,600
Sep 5, 2023 24.40 24.40 21.22 21.62 21.62 42,400
Sep 1, 2023 23.81 24.62 23.55 24.51 24.51 46,100
Aug 31, 2023 23.90 24.48 23.39 23.65 23.65 52,000
Aug 30, 2023 23.93 24.17 23.64 23.75 23.75 22,600
Aug 29, 2023 22.74 23.89 22.39 23.89 23.89 36,000
Aug 28, 2023 22.83 23.21 22.00 22.67 22.67 27,200
Aug 25, 2023 24.60 24.60 22.59 22.74 22.74 76,600
Aug 24, 2023 23.36 24.60 22.47 24.47 24.47 72,600
Aug 23, 2023 21.59 23.13 21.43 23.09 23.09 48,400
Aug 22, 2023 20.97 21.65 20.73 21.27 21.27 39,900
Aug 21, 2023 20.16 20.84 19.55 20.74 20.74 35,800
Aug 18, 2023 19.08 20.48 19.04 20.12 20.12 44,300
Aug 17, 2023 21.45 21.45 18.91 19.51 19.51 90,600
Aug 16, 2023 20.87 21.65 20.47 21.42 21.42 32,600
Aug 15, 2023 20.88 21.10 20.57 20.77 20.77 31,300
Aug 14, 2023 20.31 21.03 20.18 20.91 20.91 19,800
Aug 11, 2023 20.26 20.87 20.10 20.48 20.48 26,600
Aug 10, 2023 20.51 20.98 20.18 20.70 20.70 46,700
Aug 9, 2023 20.99 21.33 20.42 20.53 20.53 76,800
Aug 8, 2023 22.99 23.18 21.00 21.15 21.15 52,400
Aug 7, 2023 24.19 24.27 23.28 23.43 23.43 69,900
Aug 4, 2023 25.95 26.45 23.75 24.09 24.09 42,000
Aug 3, 2023 26.51 27.25 25.43 26.33 26.33 37,200
Aug 2, 2023 30.23 30.44 26.50 26.99 26.99 53,800
Aug 1, 2023 30.77 31.62 29.96 30.70 30.70 51,700
Jul 31, 2023 29.04 31.18 29.04 30.89 30.89 27,800
Jul 28, 2023 29.04 29.20 28.42 28.87 28.87 26,000
Jul 27, 2023 29.16 29.42 28.46 28.72 28.72 32,000
Jul 26, 2023 28.07 29.39 28.07 28.72 28.72 29,400
Jul 25, 2023 28.41 28.56 27.91 28.28 28.28 30,100
Jul 24, 2023 27.69 28.90 27.24 28.37 28.37 40,500
Jul 21, 2023 28.28 28.38 27.21 27.69 27.69 24,700
Jul 20, 2023 29.63 29.63 27.49 28.14 28.14 22,000
Jul 19, 2023 30.14 30.80 29.61 29.99 29.99 37,600
Jul 18, 2023 30.55 30.69 29.42 30.07 30.07 27,500
Jul 17, 2023 29.95 30.92 29.79 30.48 30.48 28,900
Jul 14, 2023 29.87 30.26 29.61 29.86 29.86 22,600
Jul 13, 2023 30.00 30.52 29.64 29.89 29.89 32,300
Jul 12, 2023 30.51 30.56 29.47 29.90 29.90 40,600
Jul 11, 2023 29.53 30.24 29.04 30.10 30.10 32,800
Jul 10, 2023 30.84 31.00 29.26 29.51 29.51 51,300
Jul 7, 2023 29.67 30.96 29.48 30.87 30.87 95,400
Jul 6, 2023 28.71 30.00 28.27 29.88 29.88 75,300
Jul 5, 2023 28.50 29.15 28.37 28.77 28.77 59,900
Jul 3, 2023 27.72 28.83 27.72 28.68 28.68 32,800
Jun 30, 2023 26.98 28.24 26.87 27.74 27.74 55,300
Jun 29, 2023 25.23 26.90 25.23 26.78 26.78 41,700
Jun 28, 2023 24.99 26.01 24.41 25.16 25.16 181,600
Jun 27, 2023 25.17 25.34 24.10 25.09 25.09 74,400
Jun 26, 2023 27.92 28.32 24.71 25.09 25.09 99,400
Jun 23, 2023 27.41 28.86 27.41 28.00 28.00 279,200
Jun 22, 2023 28.10 28.44 27.10 27.96 27.96 52,100
Jun 21, 2023 30.82 30.83 28.31 28.31 28.31 41,500
Jun 20, 2023 31.49 33.00 30.77 30.88 30.88 84,800
Jun 16, 2023 29.91 31.39 29.39 31.39 31.39 76,400
Jun 15, 2023 29.53 31.36 29.20 29.43 29.43 57,500
Jun 14, 2023 32.92 32.95 29.87 29.96 29.96 46,100
Jun 13, 2023 32.69 33.44 32.48 32.80 32.80 52,000
Jun 12, 2023 31.10 32.80 30.80 32.31 32.31 37,700
Jun 9, 2023 30.66 31.22 30.09 30.80 30.80 36,900
Jun 8, 2023 30.49 30.94 29.70 30.72 30.72 40,000
Jun 7, 2023 30.97 31.64 29.76 30.42 30.42 60,700
Jun 6, 2023 30.70 31.59 30.51 30.71 30.71 58,100
Jun 5, 2023 31.90 31.90 30.69 30.81 30.81 43,200
Jun 2, 2023 31.14 32.20 30.92 32.18 32.18 65,300
Jun 1, 2023 30.82 31.41 30.43 30.74 30.74 78,000
May 31, 2023 32.15 32.80 30.47 31.10 31.10 325,800
May 30, 2023 31.91 33.16 31.80 32.31 32.31 60,300
May 26, 2023 30.94 32.70 30.86 31.64 31.64 67,300
May 25, 2023 30.06 31.16 30.06 31.07 31.07 45,700
May 24, 2023 29.77 30.05 28.87 29.81 29.81 48,000
May 23, 2023 30.60 31.89 30.10 30.26 30.26 67,700
May 22, 2023 30.40 31.33 30.09 30.55 30.55 53,000
May 19, 2023 31.42 31.42 30.09 30.70 30.70 68,800
May 18, 2023 28.88 31.10 28.36 30.76 30.76 130,300
May 17, 2023 26.81 28.90 26.81 28.82 28.82 94,000
May 16, 2023 26.62 26.74 24.90 26.67 26.67 91,300
May 15, 2023 24.43 26.96 24.43 26.66 26.66 71,400
May 12, 2023 26.14 26.44 24.28 24.46 24.46 154,900
May 11, 2023 27.67 31.40 26.00 26.20 26.20 328,400
May 10, 2023 24.25 32.30 24.25 27.32 27.32 683,700
May 9, 2023 26.51 26.51 17.66 24.06 24.06 622,400
May 8, 2023 27.45 27.94 26.30 26.85 26.85 125,400
May 5, 2023 23.59 28.80 23.29 27.41 27.41 213,500
May 4, 2023 22.29 23.11 22.29 22.78 22.78 59,900
May 3, 2023 22.14 23.81 21.90 22.41 22.41 67,400
May 2, 2023 21.66 22.35 20.81 22.11 22.11 77,900
May 1, 2023 22.40 22.49 20.61 21.61 21.61 55,800
Apr 28, 2023 23.56 23.72 22.31 22.39 22.39 49,700
Apr 27, 2023 22.62 23.95 22.53 23.54 23.54 62,600
Apr 26, 2023 22.32 22.69 21.15 22.57 22.57 75,000
Apr 25, 2023 21.90 23.09 21.70 22.11 22.11 58,100

Related Tickers

4435.T kaonavi, inc.
1,481.00
-0.47%
 
RTH.AX RAS Technology Holdings Limited
1.3400
0.00%
 
FNX.L Fonix Mobile plc
247.50
+2.06%
 
SCWX SecureWorks Corp.
5.81
+0.87%
 
USIO Usio, Inc.
1.4950
+0.34%
 
EVCM EverCommerce Inc.
9.33
+0.21%
 
OSPN OneSpan Inc.
10.99
+2.61%
 
CISO CISO Global Inc.
1.2000
+8.11%
 
CPAY Corpay, Inc.
307.42
+0.26%
 
MOGO Mogo Inc.
1.8800
+0.53%