TCX - Tucows Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201959.5960.5159.3160.1160.1146,416
Dec 10, 201958.5059.8157.9659.6259.6241,500
Dec 09, 201958.0959.3757.7258.4258.4275,700
Dec 06, 201958.8759.7357.3158.3858.3891,200
Dec 05, 201957.3658.6357.0058.3758.3728,700
Dec 04, 201956.9957.8456.3357.0757.0729,700
Dec 03, 201955.2956.9254.8556.4956.4943,900
Dec 02, 201956.6957.1055.0756.0356.0348,900
Nov 29, 201957.0157.8256.7256.7556.7511,700
Nov 27, 201956.7657.5556.7557.2957.2917,200
Nov 26, 201955.2157.1655.0156.4556.4544,200
Nov 25, 201954.8456.3053.8355.3855.3832,500
Nov 22, 201953.4355.3653.0254.7154.7155,000
Nov 21, 201953.6953.9253.0953.2253.2224,100
Nov 20, 201955.3855.8553.4653.6353.6356,700
Nov 19, 201956.8656.8655.5455.6655.6630,500
Nov 18, 201957.0857.3956.3056.4956.4955,500
Nov 15, 201958.0358.1556.6157.2157.2151,400
Nov 14, 201959.3960.0057.1657.5657.5669,200
Nov 13, 201961.8462.0258.9159.8859.8855,700
Nov 12, 201960.0962.4760.0962.2962.2948,500
Nov 11, 201959.0460.0059.0459.9859.9818,700
Nov 08, 201959.0660.6659.0659.2459.2444,500
Nov 07, 201956.2560.4455.6059.3059.30146,000
Nov 06, 201955.9256.8954.5254.9954.9991,400
Nov 05, 201955.6756.0054.6155.9755.9743,900
Nov 04, 201956.7156.7155.2755.5355.5322,600
Nov 01, 201955.8956.5554.1456.2056.2027,000
Oct 31, 201957.1158.1055.0855.5455.5428,000
Oct 30, 201957.2757.6156.3157.2657.2631,800
Oct 29, 201958.2958.2957.1957.2057.2018,900
Oct 28, 201958.7558.9056.5357.8157.8127,600
Oct 25, 201956.6758.8256.2658.5558.5529,800
Oct 24, 201957.3157.3156.3256.6656.6627,400
Oct 23, 201956.5958.1456.0657.2257.2232,400
Oct 22, 201957.1457.1456.1856.5756.5733,800
Oct 21, 201955.0057.2854.8557.0457.0431,200
Oct 18, 201955.3855.3854.1754.7254.7235,400
Oct 17, 201954.5555.8053.9155.7855.7824,400
Oct 16, 201954.8855.3054.1154.3654.3629,700
Oct 15, 201954.1855.7054.1754.8854.8845,900
Oct 14, 201955.6955.9653.6154.0154.0132,400
Oct 11, 201953.7456.2053.0555.8855.8864,800
Oct 10, 201952.3953.4252.1152.9852.9851,800
Oct 09, 201951.4352.2751.3652.1452.1450,500
Oct 08, 201951.0951.4250.4351.0451.0442,200
Oct 07, 201953.0153.0151.1351.4351.4343,400
Oct 04, 201952.5053.7752.2653.2353.2356,500
Oct 03, 201952.5253.8351.7652.3752.3735,200
Oct 02, 201951.0452.7250.2452.6052.60102,300
Oct 01, 201954.2654.9351.1451.3951.3973,700
Sep 30, 201953.6054.7953.6054.1654.1630,300
Sep 27, 201954.8555.3553.1053.6353.6332,300
Sep 26, 201954.1254.6353.1654.5754.5744,800
Sep 25, 201953.4254.4952.7254.2754.2774,200
Sep 24, 201954.1854.8052.5153.6053.6055,400
Sep 23, 201954.7954.9853.4253.9953.9936,100
Sep 20, 201955.6156.3554.6255.2155.2171,100
Sep 19, 201953.6155.8453.2855.5755.5758,400
Sep 18, 201955.1155.3653.5553.9853.98107,500
Sep 17, 201955.1755.5852.4155.4255.4276,000
Sep 16, 201958.4458.4854.8555.1955.1985,800
Sep 13, 201959.2560.1858.4458.5658.5649,100
Sep 12, 201959.0059.8058.4659.2959.29120,200
Sep 11, 201956.5658.9855.7458.8958.8988,900
Sep 10, 201953.8956.1052.5956.0656.0657,100
Sep 09, 201954.4654.8353.5253.9353.9357,400
Sep 06, 201952.8954.6951.6054.4354.4388,500
Sep 05, 201951.0652.9450.4252.8352.8373,900
Sep 04, 201949.4150.9548.6250.3550.3567,100
Sep 03, 201950.2250.5648.7648.8148.8195,000
Aug 30, 201950.9450.9449.8950.4650.4647,900
Aug 29, 201949.9251.4849.5550.8050.8044,100
Aug 28, 201949.4150.0748.4649.3749.3769,700
Aug 27, 201949.6049.6848.7349.5449.5460,200
Aug 26, 201948.2149.4248.0149.3349.3367,800
Aug 23, 201949.9750.3347.8248.2648.2674,500
Aug 22, 201950.2750.8549.6250.2650.2666,400
Aug 21, 201950.9051.0550.0950.1250.1259,400
Aug 20, 201950.0351.2750.0350.5550.5558,500
Aug 19, 201949.9650.4749.8150.1650.1666,600
Aug 16, 201948.1349.7047.8849.3949.3975,400
Aug 15, 201947.7448.0047.0147.6847.68108,000
Aug 14, 201948.5449.0047.3347.7047.7086,000
Aug 13, 201948.0649.5547.5049.1849.1867,400
Aug 12, 201947.0748.8646.7348.0448.04117,000
Aug 09, 201948.0848.0847.1547.2147.2164,600
Aug 08, 201946.5448.4446.5448.2048.20115,500
Aug 07, 201945.8546.8445.0146.3746.37136,000
Aug 06, 201946.3347.0245.6946.2146.21102,800
Aug 05, 201947.2247.3946.1846.6146.6180,900
Aug 02, 201947.8648.3246.7747.7147.7193,100
Aug 01, 201948.8049.6147.5847.8547.85100,900
Jul 31, 201950.7150.7148.4848.9348.93100,200
Jul 30, 201948.6649.9548.6649.9049.9083,200
Jul 29, 201950.0350.9948.5949.3449.3452,200
Jul 26, 201949.4950.2749.4950.0450.0480,300
Jul 25, 201950.0050.7849.4349.4949.49138,700
Jul 24, 201950.0550.6148.0849.9449.94124,900
Jul 23, 201951.4151.4149.9250.1450.14133,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...