Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tucows Inc Cl A (TSX: TC )

25.95 -1.77 (-6.39%)
Streaming Delayed Price Updated: 3:48 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 61.99 62.22 61.10 61.71 5,136 -0.17(-0.27%)
Aug 30, 2022 63.07 63.07 61.44 61.88 3,412 -1.32(-2.09%)
Aug 29, 2022 64.50 64.50 62.52 63.20 3,100 -1.76(-2.71%)
Aug 26, 2022 66.69 67.17 64.96 64.96 4,038 -1.98(-2.96%)
Aug 25, 2022 64.85 67.18 64.50 66.94 1,947 +0.69(+1.04%)
Aug 24, 2022 64.72 66.50 64.50 66.25 2,650 +1.81(+2.81%)
Aug 23, 2022 67.17 67.17 64.44 64.44 5,743 -3.42(-5.04%)
Aug 22, 2022 67.60 68.22 66.65 67.86 8,125 -0.31(-0.45%)
Aug 19, 2022 68.21 68.61 66.99 68.17 3,440 -1.21(-1.74%)
Aug 18, 2022 70.11 70.40 68.61 69.38 4,803 +0.00(+0.00%)
Aug 17, 2022 69.04 69.83 67.55 69.38 3,026 +0.22(+0.32%)
Aug 16, 2022 66.99 69.41 66.77 69.16 4,129 +1.99(+2.96%)
Aug 15, 2022 66.60 67.23 65.99 67.17 2,752 +1.69(+2.58%)
Aug 12, 2022 66.25 66.25 65.03 65.48 4,900 -0.80(-1.21%)
Aug 11, 2022 67.70 68.22 66.28 66.28 5,422 -0.81(-1.21%)
Aug 10, 2022 64.76 67.46 64.43 67.09 8,339 +1.98(+3.04%)
Aug 09, 2022 60.78 68.15 60.78 65.11 14,946 +4.58(+7.57%)
Aug 08, 2022 59.35 60.72 59.35 60.53 14,263 +1.43(+2.42%)
Aug 05, 2022 58.31 59.30 58.00 59.10 6,245 +0.81(+1.39%)
Aug 04, 2022 59.91 59.91 57.75 58.29 4,987 -1.04(-1.75%)
Aug 03, 2022 57.90 59.60 57.90 59.33 1,014 +0.68(+1.16%)
Aug 02, 2022 60.05 60.23 58.65 58.65 7,503 -0.64(-1.08%)
Jul 29, 2022 59.29 0 +0.03(+0.05%)
Jul 28, 2022 58.73 59.64 58.73 59.26 8,149 +0.21(+0.36%)
Jul 27, 2022 59.05 59.99 57.76 59.05 9,289 +1.55(+2.70%)
Jul 26, 2022 60.47 60.47 57.50 57.50 4,858 -2.74(-4.55%)
Jul 25, 2022 60.72 61.03 59.81 60.24 5,680 -1.54(-2.49%)
Jul 22, 2022 61.49 61.78 59.86 61.78 5,640 +1.71(+2.85%)
Jul 21, 2022 60.21 60.40 58.82 60.07 6,105 -0.86(-1.41%)
Jul 20, 2022 60.24 62.03 60.18 60.93 8,263 +0.60(+0.99%)
Jul 19, 2022 58.34 60.33 57.86 60.33 6,601 +3.47(+6.10%)
Jul 18, 2022 58.09 58.09 56.86 56.86 3,865 -0.88(-1.52%)
Jul 15, 2022 56.13 58.21 55.64 57.74 6,947 +2.31(+4.17%)
Jul 14, 2022 55.89 55.99 55.10 55.43 4,196 -1.71(-2.99%)
Jul 13, 2022 56.93 57.30 56.37 57.14 3,520 -1.58(-2.69%)
Jul 12, 2022 59.86 60.14 58.69 58.72 13,900 -1.14(-1.90%)
Jul 11, 2022 60.15 60.86 59.25 59.86 14,100 -1.86(-3.01%)
Jul 08, 2022 59.26 61.86 59.12 61.72 18,116 +2.84(+4.82%)
Jul 07, 2022 62.00 62.95 58.88 58.88 9,984 -3.04(-4.91%)
Jul 06, 2022 58.93 62.20 58.93 61.92 18,837 +3.08(+5.23%)
Jul 05, 2022 57.00 59.06 57.00 58.84 11,481 +1.56(+2.72%)
Jun 30, 2022 57.28 0 +0.41(+0.72%)
Jun 29, 2022 53.66 56.87 53.65 56.87 27,989 +3.91(+7.38%)
Jun 28, 2022 52.24 53.14 51.91 52.96 16,621 +1.66(+3.24%)
Jun 27, 2022 52.21 52.21 49.38 51.30 18,722 -0.97(-1.86%)
Jun 24, 2022 53.71 53.77 50.80 52.27 29,944 -1.06(-1.99%)
Jun 23, 2022 52.64 53.39 51.83 53.33 21,710 +1.69(+3.27%)
Jun 22, 2022 53.23 53.42 51.12 51.64 11,526 -1.39(-2.62%)
Jun 21, 2022 55.00 55.00 52.62 53.03 22,365 -1.59(-2.91%)
Jun 17, 2022 54.62 25 -1.54(-2.74%)
Jun 16, 2022 59.00 59.55 56.16 56.16 15,094 -4.10(-6.80%)
Jun 15, 2022 59.58 60.67 58.11 60.26 21,710 +0.58(+0.97%)
Jun 14, 2022 61.49 61.92 59.23 59.68 28,734 -0.31(-0.52%)
Jun 13, 2022 59.85 60.48 59.50 59.99 15,251 -0.75(-1.23%)
Jun 10, 2022 60.42 61.00 59.75 60.74 10,581 -0.86(-1.40%)
Jun 09, 2022 62.02 62.50 61.60 61.60 11,193 -0.26(-0.42%)
Jun 08, 2022 63.65 63.90 61.42 61.86 8,332 -1.51(-2.38%)
Jun 07, 2022 63.33 63.69 62.62 63.37 18,838 +0.42(+0.67%)
Jun 06, 2022 61.54 63.70 61.54 62.95 21,994 -0.16(-0.25%)
Jun 03, 2022 63.88 64.66 62.89 63.11 14,884 -0.77(-1.21%)
Jun 02, 2022 62.39 65.57 62.39 63.88 25,750 +1.69(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.