$27.42 +0.07 (%) Tucows Inc - NASDAQ

Aug. 30, 2016 | 10:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TCX historical data

Date Open High Low Close Volume
8/29/201627.2927.4727.0127.3635,058
8/26/201627.2427.4227.0127.1640,825
8/25/201627.5727.6227.2227.3320,612
8/24/201627.6327.7027.2327.5453,166
8/23/201627.2027.7027.1027.4546,395
8/22/201627.1827.3126.9327.0947,993
8/19/201626.8127.1126.7527.0081,258
8/18/201626.7327.0026.4226.9261,880
8/17/201627.0727.0726.4726.6852,984
8/16/201627.0027.1026.6826.96100,664
8/15/201627.5127.8126.8126.9863,970
8/12/201627.0827.5426.6427.4775,341
8/11/201627.0827.3126.0727.0163,538
8/10/201627.6227.9425.7827.00215,711
8/9/201631.2931.3727.1027.62290,822
8/8/201629.5932.0329.1531.61319,441
8/5/201628.9729.7428.1929.1574,593
8/4/201629.1229.5328.7228.8075,899
8/3/201628.8929.0628.5728.8828,195
8/2/201630.0130.1528.7128.7286,328
8/1/201629.9530.3829.9230.1556,131
7/29/201630.0030.4929.8129.90176,114
7/28/201629.8730.0028.0929.93158,062
7/27/201628.9329.0528.5028.9115,676
7/26/201629.4730.0028.7128.8972,102
7/25/201629.7829.9829.4529.5752,039
7/22/201628.0629.9927.9329.7999,959
7/21/201628.6528.7528.0228.0517,863
7/20/201629.3629.3628.5428.7427,603
7/19/201628.1829.4028.0029.2375,509
7/18/201627.4628.6127.3528.1665,440
7/15/201627.6727.8827.2027.3333,495
7/14/201626.9728.0026.9427.74106,258
7/13/201627.0727.0726.5027.0028,348
7/12/201627.2427.3226.8627.0430,239
7/11/201626.2727.3526.0327.0257,146
7/8/201625.9126.7325.6326.2846,592
7/7/201625.5325.9425.5325.8249,131
7/6/201624.6225.6024.5325.4052,002
7/5/201624.2924.9824.1024.7140,829
7/1/201624.4624.7324.2624.4132,043
6/30/201624.0124.4524.0124.3635,492
6/29/201624.2424.4723.7723.9925,238
6/28/201624.3524.5023.8923.8921,240
6/27/201623.8124.3623.8124.2329,266
6/24/201623.4224.0123.1924.0042,386
6/23/201624.1724.3924.0524.3813,151
6/22/201624.0424.4924.0424.0835,281
6/21/201624.0924.1923.8724.0422,591
6/20/201624.4124.4124.0324.0822,672
6/17/201623.8424.1923.5824.1315,334
6/16/201623.8424.0023.6023.7617,702
6/15/201623.9524.1023.7224.0816,745
6/14/201624.2024.2223.7623.9121,306
6/13/201624.4124.4124.1524.3615,273
6/10/201624.6724.6724.4124.5012,694
6/9/201624.2424.9724.0424.7629,252
6/8/201624.3124.4124.1524.3126,484
6/7/201624.3124.3224.0724.1927,722
6/6/201623.8324.4923.3224.2433,666
6/3/201623.3323.8423.2023.6430,878
6/2/201623.7223.8323.0623.3428,568
6/1/201623.4324.0423.4223.6943,524
5/31/201623.7223.7523.2523.4757,862
5/27/201623.3123.5723.3123.4739,260
5/26/201624.0024.0023.1523.3033,421
5/25/201623.4623.8723.1323.8138,090
5/24/201623.1723.5323.1223.3620,185
5/23/201623.8923.8922.8223.0221,816
5/20/201623.3923.9223.3023.8430,077
5/19/201623.5323.8023.0223.3737,155
5/18/201623.5523.9123.5023.5932,276
5/17/201624.3724.6523.4223.5629,591
5/16/201624.0824.9024.0824.3125,321
5/13/201623.5424.0223.5424.0016,814
5/12/201624.0724.1523.7124.0723,078
5/11/201624.0424.0423.5823.9516,931
5/10/201624.5525.0724.0324.1655,998
5/9/201622.9823.7222.8423.6753,493
5/6/201623.2223.4922.6622.7913,758
5/5/201623.5123.6523.1723.2210,999
5/4/201623.2223.8722.3923.3318,801
5/3/201623.9524.0923.2123.4238,478
5/2/201624.4524.5923.7324.2129,371
4/29/201624.6324.6324.0124.5628,189
4/28/201624.7025.0824.5824.5822,450
4/27/201624.5424.7924.4024.6922,405
4/26/201624.6024.7924.3824.6551,363
4/25/201625.6425.6424.4424.5648,714
4/22/201625.3825.7924.9825.0721,876
4/21/201626.0026.0525.4125.4637,652
4/20/201625.1526.0724.8425.9464,675
4/19/201624.9826.4824.7024.9876,168
4/18/201623.2724.8623.2324.7063,531
4/15/201622.6023.4322.4723.3323,871
4/14/201621.8722.6921.7222.5552,304
4/13/201622.2522.2921.6321.7738,553
4/12/201622.4922.5822.0322.2619,428
4/11/201621.9322.5021.7822.3624,843
4/8/201622.0122.0321.6021.8523,106
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center