$18.92 +0.09 (%) Tucows Inc - NASDAQ

Feb. 27, 2015 | 02:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCX historical data

Date Open High Low Close Volume
2/26/201518.8318.9818.7218.8310,688
2/25/201518.4218.8718.4218.7735,071
2/24/201518.3318.8118.3318.7213,815
2/23/201518.4818.7518.1718.5037,071
2/20/201518.5218.5218.3018.4417,083
2/19/201518.5818.7018.3618.4730,240
2/18/201518.5818.7418.3518.5832,338
2/17/201518.3018.7118.2818.5029,310
2/13/201518.5018.6818.0018.3029,911
2/12/201518.7518.7518.2718.4373,387
2/11/201518.5318.9518.4718.7170,863
2/10/201518.5818.6918.1718.4549,821
2/9/201518.8519.4818.2018.4415,641
2/6/201518.3118.6018.0218.5534,174
2/5/201518.3118.3818.0918.3225,834
2/4/201517.9518.4617.8218.2534,797
2/3/201517.5218.0717.5217.9643,255
2/2/201517.5917.7317.2917.3834,963
1/30/201517.5417.7917.4817.5857,841
1/29/201517.8017.9917.5217.7347,426
1/28/201517.9917.9917.5817.8023,178
1/27/201518.4118.4117.8517.8633,043
1/26/201518.5718.5718.1318.3734,873
1/23/201518.3818.6718.3418.4827,134
1/22/201518.8718.8718.2718.4747,772
1/21/201518.9018.9718.7518.856,527
1/20/201518.5418.8918.5218.8526,348
1/16/201518.7619.0118.7418.9037,530
1/15/201518.9518.9518.7318.917,796
1/14/201518.5718.9018.4018.8313,186
1/13/201518.7918.9218.6718.7025,085
1/12/201519.0019.0018.5818.7642,673
1/9/201518.5618.9918.5318.9227,000
1/8/201519.0119.0118.5318.7721,574
1/7/201519.1519.4018.4418.7044,594
1/6/201519.2119.2118.6618.9480,121
1/5/201519.2619.7519.0119.2154,630
1/2/201519.4719.4919.0119.0633,137
12/31/201419.2319.4119.0819.4110,159
12/30/201419.4319.4319.2619.269,576
12/29/201419.3819.4019.0119.3792,004
12/26/201419.5019.6319.0119.3075,072
12/24/201418.7319.1818.6518.9141,429
12/23/201419.0919.1518.5818.6545,032
12/22/201418.6919.5618.5619.0986,554
12/19/201418.3518.8018.2518.5627,361
12/18/201418.6918.7918.3918.5251,792
12/17/201418.2318.7518.1018.4464,628
12/16/201418.1618.2018.1018.1515,647
12/15/201418.0318.2917.9218.1031,919
12/12/201417.8118.0517.8017.9111,278
12/11/201418.3318.3317.7417.7733,488
12/10/201417.7618.2317.7618.1951,351
12/9/201417.6417.9517.5217.9319,754
12/8/201417.6517.8917.5317.8018,500
12/5/201417.5717.6217.4017.4513,813
12/4/201417.6617.7517.3117.5219,036
12/3/201417.8717.9917.5217.6926,432
12/2/201418.0118.2917.8617.886,590
12/1/201417.8918.1917.3517.9829,599
11/28/201418.0018.1017.7117.7437,274
11/26/201417.6417.7917.6017.6319,672
11/25/201417.4917.9117.4517.5574,601
11/24/201417.4817.4817.3417.4821,369
11/21/201417.4017.4717.2217.3463,408
11/20/201417.2117.4417.1617.4244,763
11/19/201417.0917.2717.0017.2341,183
11/18/201416.8717.3016.8117.1055,124
11/17/201416.7416.9516.7416.8652,930
11/14/201416.3716.8416.3716.5733,650
11/13/201416.4016.4016.1516.3593,558
11/12/201416.0216.1415.6215.6226,392
11/11/201415.7816.0215.7515.9712,123
11/10/201415.6116.1015.5815.848,147
11/7/201415.5215.7115.5215.668,017
11/6/201415.9516.0015.5515.6213,709
11/5/201416.0016.0015.6615.9414,393
11/4/201415.8616.0015.7015.8717,442
11/3/201415.6416.0015.6015.8221,143
10/31/201415.6615.7815.3315.5528,618
10/30/201415.0915.8014.9915.4127,671
10/29/201415.2415.2415.0415.157,060
10/28/201414.8415.2614.7915.1735,002
10/27/201414.6014.8014.6014.7613,384
10/24/201414.7214.8014.6614.6725,459
10/23/201414.8114.8114.6814.809,550
10/22/201414.8614.8614.6714.6716,660
10/21/201414.7214.8514.7014.8319,537
10/20/201414.7614.8014.6114.6611,246
10/17/201415.0015.0514.4914.7513,609
10/16/201414.4015.0514.3814.8933,646
10/15/201414.1314.6513.5914.4781,354
10/14/201414.7414.8014.0614.2334,075
10/13/201414.8514.8514.2614.5219,962
10/10/201414.2515.0714.2515.0334,061
10/9/201414.6815.0414.6014.8515,403
10/8/201415.0515.1914.6014.7026,134
10/7/201415.3315.3315.0115.0113,336
10/6/201415.3115.4915.2015.4910,873
10/3/201415.0915.4514.9415.3630,191
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center