TCX

Tucows Historical Data

TCX Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 81.98 1.17 1.45% 80.59 82.25 79.95 18,088
Oct 19 2021 80.81 -1.26 -1.54% 81.45 83.12 80.48 19,662
Oct 18 2021 82.07 0.13 0.16% 81.94 82.66 81.60 22,120
Oct 15 2021 81.94 -0.39 -0.47% 83.29 83.405 81.795 44,849
Oct 14 2021 82.33 2.20 2.75% 81.01 82.33 80.815 16,208
Oct 13 2021 80.13 0.65 0.82% 79.77 80.88 79.225 7,435
Oct 12 2021 79.48 1.11 1.42% 78.60 79.89 78.40 14,987
Oct 11 2021 78.37 -0.63 -0.8% 78.80 79.80 78.37 8,317
Oct 08 2021 79.00 -2.20 -2.71% 81.53 81.53 79.00 7,055
Oct 07 2021 81.20 1.44 1.81% 80.51 82.50 80.51 20,777
Oct 06 2021 79.76 -0.66 -0.82% 80.18 81.17 79.09 14,687
Oct 05 2021 80.42 -0.78 -0.96% 81.58 82.90 80.42 10,543
Oct 04 2021 81.20 0.59 0.73% 80.92 82.11 80.22 22,478
Oct 01 2021 80.61 1.66 2.1% 79.50 82.33 78.31 28,774
Sep 30 2021 78.95 1.77 2.29% 77.13 79.61 77.13 18,003
Sep 29 2021 77.18 0.10 0.13% 77.32 77.32 76.40 11,758
Sep 28 2021 77.08 -1.73 -2.2% 78.43 78.43 74.71 18,291
Sep 27 2021 78.81 3.18 4.2% 76.07 80.69 75.1006 26,715
Sep 24 2021 75.63 -0.58 -0.76% 75.80 76.48 74.995 10,111
Sep 23 2021 76.21 0.83 1.1% 75.76 76.31 75.37 9,320
Sep 22 2021 75.38 -1.34 -1.75% 76.72 77.55 74.68 23,278
Sep 21 2021 76.72 0.49 0.64% 76.49 77.31 75.25 25,631
Sep 20 2021 76.23 0.65 0.86% 74.70 77.07 73.95 24,203
Sep 17 2021 75.58 0.49 0.65% 75.29 75.75 73.45 61,975
Sep 16 2021 75.09 -0.09 -0.12% 74.87 75.24 73.36 16,923
Sep 15 2021 75.18 1.22 1.65% 74.00 75.18 73.12 25,241
Sep 14 2021 73.96 -0.15 -0.2% 74.68 74.70 73.82 13,335
Sep 13 2021 74.11 -1.34 -1.78% 75.77 75.77 73.8175 20,118
Sep 10 2021 75.45 -0.53 -0.7% 76.35 77.15 75.45 24,356
Sep 09 2021 75.98 -1.62 -2.09% 77.00 77.395 75.90 22,565
Sep 08 2021 77.60 0.85 1.11% 76.30 78.535 76.30 19,487
Sep 07 2021 76.75 -0.05 -0.07% 76.32 77.00 75.57 12,415
Sep 06 2021 76.80 0.00 +0.00% 75.60 77.41 75.45 0
Sep 03 2021 76.80 1.16 1.53% 75.60 77.41 75.45 12,477
Sep 02 2021 75.64 0.80 1.07% 75.18 75.65 74.75 11,484
Sep 01 2021 74.84 0.73 0.99% 74.82 75.33 74.02 11,705
Aug 31 2021 74.11 0.01 0.01% 74.00 75.245 74.00 17,802
Aug 30 2021 74.10 -1.83 -2.41% 76.00 76.26 74.09 12,703
Aug 27 2021 75.93 1.87 2.52% 74.55 76.29 74.10 33,340
Aug 26 2021 74.06 -0.67 -0.9% 75.01 75.01 74.06 9,951
Aug 25 2021 74.73 -0.96 -1.27% 75.62 76.30 74.54 12,604
Aug 24 2021 75.69 -0.25 -0.33% 76.11 76.11 75.14 8,674
Aug 23 2021 75.94 2.00 2.7% 73.94 76.17 73.76 19,205
Aug 20 2021 73.94 0.82 1.12% 72.75 74.65 72.75 20,096
Aug 19 2021 73.12 -0.27 -0.37% 72.80 73.25 72.51 11,738
Aug 18 2021 73.39 -0.95 -1.28% 74.00 74.52 73.03 18,661
Aug 17 2021 74.34 -0.64 -0.85% 74.60 75.44 73.54 37,518
Aug 16 2021 74.98 0.18 0.24% 74.90 75.43 73.28 38,307
Aug 13 2021 74.80 -0.57 -0.76% 75.12 75.85 74.47 12,274
Aug 12 2021 75.37 -0.44 -0.58% 75.95 75.95 74.36 32,308
Aug 11 2021 75.81 0.47 0.62% 75.55 75.81 73.555 22,603
Aug 10 2021 75.34 -1.99 -2.57% 77.30 77.30 74.47 25,127
Aug 09 2021 77.33 -0.26 -0.34% 77.71 77.71 76.81 11,004
Aug 06 2021 77.59 -0.53 -0.68% 77.70 77.99 77.51 7,998
Aug 05 2021 78.12 2.12 2.79% 76.63 78.83 75.47 17,401
Aug 04 2021 76.00 -1.88 -2.41% 77.93 77.93 75.80 52,861
Aug 03 2021 77.88 -0.32 -0.41% 78.34 79.13 77.59 7,090
Aug 02 2021 78.20 0.44 0.57% 77.57 78.20 77.10 18,554
Jul 30 2021 77.76 -0.89 -1.13% 78.72 79.275 77.42 11,634
Jul 29 2021 78.65 -0.27 -0.34% 79.05 79.30 78.65 8,337
Jul 28 2021 78.92 -0.06 -0.08% 79.24 79.33 78.33 8,784
Jul 27 2021 78.98 -0.57 -0.72% 79.25 79.51 78.09 10,558
Jul 26 2021 79.55 -0.51 -0.64% 80.20 80.20 79.14 8,871
Jul 23 2021 80.06 -0.35 -0.44% 80.46 80.53 78.44 15,004


Your Recent History
NASDAQ
TCX
Tucows
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.