$18.14 -0.09 (%) Tucows Inc - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCX historical data

Date Open High Low Close Volume
4/17/201518.1018.3318.0818.149,047
4/16/201518.1518.3418.1518.2312,440
4/15/201518.3718.5718.1718.1831,250
4/14/201518.6818.7718.2718.3815,514
4/13/201518.5118.7118.2818.5910,939
4/10/201518.7818.7918.4418.5522,704
4/9/201518.9118.9418.7518.7814,400
4/8/201518.8919.1318.8018.9815,444
4/7/201519.1619.2918.8718.9016,265
4/6/201519.1119.3519.1119.1820,859
4/2/201519.0519.2518.8419.1126,998
4/1/201518.9419.2518.9119.0056,389
3/31/201518.8519.2118.8519.0031,438
3/30/201518.8519.1918.7618.8725,211
3/27/201518.9819.2418.8318.8431,585
3/26/201518.7619.2318.7619.0332,829
3/25/201518.8119.0918.8018.8237,125
3/24/201519.1619.1919.0219.0716,272
3/23/201519.0619.3519.0619.1627,500
3/20/201518.7719.2018.7019.0136,184
3/19/201519.0019.1818.8119.0817,081
3/18/201519.1019.2218.8018.9727,997
3/17/201519.2319.3419.1019.1341,393
3/16/201519.3519.3519.1319.2212,219
3/13/201519.1919.3118.9519.2220,854
3/12/201519.1419.3519.1119.2810,255
3/11/201519.1119.3119.1119.1725,811
3/10/201519.2319.2518.7019.0625,883
3/9/201519.0019.2418.9519.2142,512
3/6/201518.8819.0918.7118.9327,814
3/5/201518.8419.0518.7618.9023,536
3/4/201518.8619.0018.6818.9333,442
3/3/201519.1119.1118.8018.8825,817
3/2/201518.9719.3618.9218.9975,134
2/27/201518.8019.0018.6818.8718,809
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center