TCX - Tucows Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201962.1863.4862.0462.4862.4871,700
May 23, 201962.7063.1559.9761.8461.84105,000
May 22, 201962.8463.7661.2163.1563.1584,800
May 21, 201961.5064.4660.5963.1863.18153,500
May 20, 201964.7664.7659.2861.2961.29246,400
May 17, 201965.2065.3762.8665.0165.01272,700
May 16, 201968.0068.7864.5265.2065.20109,900
May 15, 201963.5769.8363.0867.5267.52170,700
May 14, 201965.5266.7463.4364.0564.05114,700
May 13, 201966.1066.7064.5065.4065.40126,100
May 10, 201967.9769.4666.9167.2767.27191,900
May 09, 201982.1082.4167.3968.7568.75288,200
May 08, 201985.2186.9484.4386.0586.05100,600
May 07, 201986.8887.2183.9085.0785.0784,500
May 06, 201985.5487.4285.5487.3487.3439,400
May 03, 201987.1188.2086.3087.0087.0057,900
May 02, 201986.3787.3585.9886.6586.6553,200
May 01, 201988.2688.4086.3986.5086.5039,800
Apr 30, 201986.0288.3384.5688.1988.1951,300
Apr 29, 201987.7188.7786.0686.4686.4677,300
Apr 26, 201987.3388.2187.2687.9287.9225,300
Apr 25, 201988.0988.3386.9987.1887.1830,900
Apr 24, 201989.0089.8187.1887.9587.9537,300
Apr 23, 201989.0490.2188.1988.6888.6847,900
Apr 22, 201986.0988.6785.5788.6788.6739,900
Apr 18, 201987.2087.2084.4986.5686.5654,200
Apr 17, 201987.1388.2485.2387.0887.0859,000
Apr 16, 201989.3189.5086.5187.0387.0371,400
Apr 15, 201988.6089.4888.3889.1289.1263,600
Apr 12, 201986.9089.5186.9088.9088.9078,500
Apr 11, 201985.3288.1184.6686.5586.5547,600
Apr 10, 201983.4985.3783.4185.2085.2057,500
Apr 09, 201981.8983.9981.8983.5183.5144,400
Apr 08, 201981.7582.5481.1981.4081.4032,900
Apr 05, 201980.3382.4780.3382.2082.2046,900
Apr 04, 201980.9082.3579.3480.2180.2141,700
Apr 03, 201980.7482.1680.7480.8480.8433,200
Apr 02, 201979.5381.2578.9680.8180.8158,900
Apr 01, 201981.7282.0679.2179.5279.5255,200
Mar 29, 201980.7582.7480.5581.1881.1890,800
Mar 28, 201979.0781.7078.1880.9480.94100,400
Mar 27, 201979.0579.1276.7678.8778.8725,900
Mar 26, 201979.3879.9678.7379.0679.0623,800
Mar 25, 201978.6779.4577.0778.9278.9241,600
Mar 22, 201980.3180.7479.0079.0479.0460,500
Mar 21, 201978.7781.7778.0580.8880.8860,500
Mar 20, 201980.3080.4878.3779.0379.0387,900
Mar 19, 201980.9080.9079.3080.4380.43144,800
Mar 18, 201980.0680.3478.9080.0380.03121,400
Mar 15, 201979.4080.0178.9080.0180.01128,300
Mar 14, 201977.0279.5276.4179.5279.52117,800
Mar 13, 201977.1177.4676.0077.0277.02116,900
Mar 12, 201977.3677.3976.2776.8876.8852,300
Mar 11, 201976.9377.9176.3477.4877.4852,900
Mar 08, 201975.5877.0075.0476.7676.7652,900
Mar 07, 201976.7677.1475.6375.8875.8850,800
Mar 06, 201977.0477.0976.0576.7576.7535,500
Mar 05, 201975.2377.1275.2377.0277.0238,800
Mar 04, 201978.4678.4675.0275.2275.2255,900
Mar 01, 201978.0079.0377.0078.4078.4049,200
Feb 28, 201977.3478.2377.3477.5377.5342,800
Feb 27, 201976.3277.3975.8777.3877.3830,600
Feb 26, 201977.7678.8376.7076.7776.7768,200
Feb 25, 201977.0577.8176.4377.6977.6949,700
Feb 22, 201975.2077.3774.7577.0277.0260,800
Feb 21, 201973.9375.4173.2875.1475.1442,400
Feb 20, 201974.2474.6373.0773.6573.6547,300
Feb 19, 201974.5676.7873.5574.2474.24117,200
Feb 15, 201972.3876.8572.3375.0475.04129,300
Feb 14, 201971.6678.2767.1771.7371.73411,600
Feb 13, 201967.4670.5967.4669.8469.8462,100
Feb 12, 201970.3271.5069.2071.4071.4046,500
Feb 11, 201970.6270.9169.6669.8569.8529,300
Feb 08, 201969.3770.8668.4870.4170.4168,600
Feb 07, 201971.6571.8067.6269.5469.54127,500
Feb 06, 201974.7975.4171.4071.9771.9787,900
Feb 05, 201974.3074.7873.5174.7374.73154,600
Feb 04, 201973.7974.6273.1874.2374.2392,200
Feb 01, 201973.2674.8872.3873.9173.9197,400
Jan 31, 201971.8973.7071.4573.6273.6284,700
Jan 30, 201971.5372.2870.6771.7071.7070,300
Jan 29, 201971.1671.7570.3071.1071.1088,700
Jan 28, 201970.2671.5870.0071.2271.2299,200
Jan 25, 201971.5072.0570.2970.9470.94120,200
Jan 24, 201969.0672.6667.5570.5870.58120,000
Jan 23, 201968.1169.3267.7469.0969.0983,300
Jan 22, 201967.8768.2667.4368.0068.0094,100
Jan 18, 201966.8768.3366.2568.2068.2074,600
Jan 17, 201965.0466.8265.0466.7966.7990,000
Jan 16, 201964.9865.5764.3965.2665.2660,300
Jan 15, 201963.7764.6462.8964.6464.6451,100
Jan 14, 201963.6964.1462.8963.6563.6545,300
Jan 11, 201963.1864.2462.8763.9063.9056,000
Jan 10, 201963.0463.4562.1963.4063.4047,100
Jan 09, 201962.5963.6361.5363.1963.1971,700
Jan 08, 201962.7362.7361.4562.3962.3943,700
Jan 07, 201960.9562.7359.6062.2662.2664,900
Jan 04, 201960.3961.0258.3860.9860.9855,800
Jan 03, 201960.2960.3958.0359.0559.0577,500
Jan 02, 201959.5661.1759.2760.6960.6954,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...