Tucows Inc.

17.04
0.00 (0.00%)
At close: Mar 31, 2025, 11:01 AM

Tucows Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 17.34 17.72 16.79 17.04 -0.05 -0.29% 30,873
Mar 27, 2025 17.38 17.38 16.55 17.09 0.04 0.23% 30,310
Mar 26, 2025 17.41 17.41 16.81 17.05 -0.24 -1.39% 23,248
Mar 25, 2025 18.05 18.05 17.05 17.29 -0.86 -4.74% 25,302
Mar 24, 2025 17.24 18.24 17.00 18.15 1.14 6.70% 28,600
Mar 21, 2025 16.96 17.22 16.83 17.01 -0.09 -0.53% 53,800
Mar 20, 2025 17.01 17.22 16.80 17.10 0.09 0.53% 22,300
Mar 19, 2025 16.72 17.05 16.38 17.01 0.39 2.35% 44,100
Mar 18, 2025 16.50 16.75 16.09 16.62 -0.05 -0.30% 56,000
Mar 17, 2025 17.05 17.47 16.41 16.67 -0.53 -3.08% 40,529
Mar 14, 2025 19.00 19.32 15.91 17.20 -1.93 -10.09% 130,202
Mar 13, 2025 19.57 20.08 19.13 19.13 -0.59 -2.99% 21,805
Mar 12, 2025 20.08 20.22 19.43 19.72 -0.28 -1.40% 40,300
Mar 11, 2025 20.23 20.27 19.72 20.00 -0.12 -0.60% 46,523
Mar 10, 2025 20.00 20.26 19.77 20.12 -0.15 -0.74% 35,700
Mar 7, 2025 19.81 20.48 19.81 20.27 0.34 1.71% 46,830
Mar 6, 2025 20.05 20.55 19.64 19.93 -0.04 -0.20% 59,100
Mar 5, 2025 19.68 20.27 19.36 19.97 0.50 2.57% 56,502
Mar 4, 2025 19.37 19.75 19.11 19.47 -0.16 -0.82% 38,000
Mar 3, 2025 19.78 20.38 19.55 19.63 -0.24 -1.21% 76,200
Feb 28, 2025 19.67 20.10 19.09 19.87 0.36 1.85% 52,102
Feb 27, 2025 19.51 20.11 19.32 19.51 0.09 0.46% 19,024
Feb 26, 2025 19.66 20.00 19.37 19.42 -0.16 -0.82% 46,416
Feb 25, 2025 19.61 19.78 19.12 19.58 -0.03 -0.15% 61,700
Feb 24, 2025 19.25 19.81 18.79 19.61 0.51 2.67% 98,800
Feb 21, 2025 19.60 19.70 18.68 19.10 -0.40 -2.05% 66,600
Feb 20, 2025 19.51 20.01 19.03 19.50 -0.30 -1.52% 68,035
Feb 19, 2025 19.49 19.96 18.86 19.80 0.60 3.13% 49,522
Feb 18, 2025 18.07 20.49 18.07 19.20 0.05 0.26% 79,608
Feb 14, 2025 15.16 20.42 15.07 19.15 4.02 26.57% 225,012
Feb 13, 2025 15.09 15.24 14.69 15.13 0.20 1.34% 20,144
Feb 12, 2025 14.91 15.12 14.80 14.93 -0.31 -2.03% 19,504
Feb 11, 2025 14.69 15.32 14.69 15.24 0.32 2.14% 17,900
Feb 10, 2025 15.14 15.30 14.74 14.92 0.25 1.70% 28,912
Feb 7, 2025 15.83 15.83 14.64 14.67 -1.09 -6.92% 38,600
Feb 6, 2025 15.69 15.85 15.27 15.76 0.16 1.03% 17,904
Feb 5, 2025 15.74 16.04 15.56 15.60 0.07 0.45% 20,700
Feb 4, 2025 15.33 15.72 15.23 15.53 0.21 1.37% 25,721
Feb 3, 2025 15.00 15.32 14.50 15.32 0.07 0.46% 25,740
Jan 31, 2025 15.78 15.78 14.81 15.25 -0.72 -4.51% 37,100
Jan 30, 2025 16.19 16.32 15.34 15.97 -0.18 -1.11% 41,114
Jan 29, 2025 16.31 16.58 16.11 16.15 -0.30 -1.82% 28,821
Jan 28, 2025 16.34 16.48 16.19 16.45 0.17 1.04% 20,300
Jan 27, 2025 16.88 17.00 16.12 16.28 -0.72 -4.24% 40,510
Jan 24, 2025 16.64 17.12 16.59 17.00 0.37 2.22% 18,024
Jan 23, 2025 16.24 16.63 16.24 16.63 0.21 1.28% 15,800
Jan 22, 2025 16.20 16.58 16.16 16.42 0.05 0.31% 17,346
Jan 21, 2025 16.49 16.67 16.23 16.37 -0.04 -0.24% 9,900
Jan 17, 2025 16.20 16.47 16.18 16.41 0.38 2.37% 12,800
Jan 16, 2025 16.31 16.42 15.94 16.03 -0.44 -2.67% 23,540