TCX - Tucows Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 22, 201951.2852.2950.2751.0551.05123,500
Jul 19, 201950.9452.3550.5050.8250.82214,000
Jul 18, 201949.9651.4949.8550.9050.90213,000
Jul 17, 201949.4350.2349.3249.9649.96136,800
Jul 16, 201949.4849.8948.9349.6849.68106,800
Jul 15, 201950.4550.4548.4349.5749.57191,700
Jul 12, 201950.9351.0249.0050.6050.60362,100
Jul 11, 201952.9054.6350.9351.2051.20215,000
Jul 10, 201959.5059.5051.6252.9752.97398,600
Jul 09, 201961.1861.9060.7160.9460.9445,200
Jul 08, 201962.0062.4561.1762.0662.06115,700
Jul 05, 201962.1162.8961.2362.4862.48133,300
Jul 03, 201961.4263.5661.2562.2962.2976,500
Jul 02, 201961.2461.7760.6061.2161.2186,600
Jul 01, 201961.9561.9560.1561.2461.2488,800
Jun 28, 201959.4861.9259.4861.0261.02149,700
Jun 27, 201959.6160.6558.7359.4759.47186,000
Jun 26, 201957.9561.2752.0059.6159.61415,000
Jun 25, 201959.6660.0058.3558.3558.35177,900
Jun 24, 201959.7661.8058.8659.6259.6281,200
Jun 21, 201960.6561.3959.9760.2960.2995,400
Jun 20, 201961.0062.1460.1960.6360.6368,700
Jun 19, 201961.4062.0059.9260.3260.32100,600
Jun 18, 201962.2063.2560.9561.3361.3370,400
Jun 17, 201962.2363.0061.3061.4861.48147,200
Jun 14, 201961.0362.2360.7161.8761.8777,800
Jun 13, 201960.6861.7660.0561.3061.3075,300
Jun 12, 201960.3861.0559.0260.4260.4257,300
Jun 11, 201960.0061.3460.0060.5660.56126,400
Jun 10, 201962.0162.2459.1159.7959.79122,000
Jun 07, 201960.2563.0659.8762.0062.00187,100
Jun 06, 201957.8560.1957.2560.0160.01136,000
Jun 05, 201957.9659.2957.0557.8857.88148,000
Jun 04, 201959.3659.3656.7457.9157.91145,700
Jun 03, 201959.2459.5857.8358.8458.84183,700
May 31, 201959.8060.3558.1059.2559.25113,900
May 30, 201958.4060.6158.0660.4260.4283,200
May 29, 201961.6762.0058.1758.7658.76110,600
May 28, 201962.5063.2560.8362.1262.12166,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...