-
5 DAY PERFORMANCE
-3.87% -
1 MONTH PERFORMANCE
-10.45% -
3 MONTH PERFORMANCE
-25.62% -
6 MONTH PERFORMANCE
+0.12% -
YEAR-TO-DATE PERFORMANCE
-35.59% -
1 YEAR PERFORMANCE
-9.94%
Tucows Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $17.63 | $17.32 (-1.76%) | $17.83 | $17.08 | 50,584 | $189.73 M |
| 11/06/2024 | $18.98 | $17.72 (-6.64%) | $18.98 | $17.53 | 71,517 | $194.12 M |
| 11/05/2024 | $17.69 | $17.99 (1.7%) | $18.30 | $17.69 | 30,331 | $197.07 M |
| 11/04/2024 | $17.95 | $17.81 (-0.78%) | $18.05 | $17.58 | 22,325 | $195.10 M |
| 11/01/2024 | $18.59 | $18.09 (-2.69%) | $18.86 | $17.94 | 30,146 | $198.17 M |
| 10/31/2024 | $19.97 | $18.52 (-7.26%) | $19.97 | $18.50 | 45,400 | $202.88 M |
| 10/30/2024 | $19.61 | $19.87 (1.33%) | $20.13 | $19.61 | 19,144 | $217.67 M |
| 10/29/2024 | $19.63 | $19.55 (-0.41%) | $19.89 | $19.40 | 14,310 | $214.16 M |
| 10/28/2024 | $19.54 | $19.62 (0.41%) | $20.02 | $19.43 | 19,300 | $214.93 M |
| 10/25/2024 | $19.50 | $19.23 (-1.38%) | $19.75 | $19.19 | 13,100 | $210.66 M |
| 10/24/2024 | $19.08 | $19.33 (1.31%) | $19.33 | $18.84 | 23,513 | $211.75 M |
| 10/23/2024 | $19.02 | $19.01 (-0.05%) | $19.34 | $18.59 | 19,942 | $208.25 M |
| 10/22/2024 | $19.31 | $19.25 (-0.31%) | $19.72 | $19.19 | 24,836 | $210.88 M |
| 10/21/2024 | $19.51 | $19.55 (0.21%) | $19.81 | $19.21 | 20,317 | $214.16 M |
| 10/18/2024 | $19.64 | $19.72 (0.41%) | $19.95 | $19.59 | 24,236 | $216.02 M |
| 10/17/2024 | $18.75 | $19.53 (4.16%) | $19.80 | $18.17 | 62,144 | $213.94 M |
| 10/16/2024 | $18.84 | $18.70 (-0.74%) | $19.01 | $18.62 | 44,400 | $204.85 M |
| 10/15/2024 | $19.58 | $18.93 (-3.32%) | $19.69 | $18.86 | 27,830 | $207.37 M |
| 10/14/2024 | $19.60 | $19.46 (-0.71%) | $19.70 | $19.09 | 26,520 | $213.18 M |
| 10/11/2024 | $19.11 | $19.57 (2.41%) | $19.57 | $18.92 | 23,800 | $214.38 M |
| 10/10/2024 | $18.80 | $18.80 (0%) | $18.99 | $18.34 | 26,177 | $205.95 M |
| 10/09/2024 | $19.43 | $18.93 (-2.57%) | $19.52 | $18.84 | 14,500 | $207.37 M |
| 10/08/2024 | $19.36 | $19.42 (0.31%) | $19.44 | $18.91 | 26,422 | $212.74 M |
| 10/07/2024 | $19.53 | $19.21 (-1.64%) | $19.81 | $19.10 | 18,242 | $210.44 M |
| 10/04/2024 | $20.23 | $19.76 (-2.32%) | $20.23 | $19.49 | 13,709 | $216.46 M |
| 10/03/2024 | $20.01 | $19.82 (-0.95%) | $20.02 | $19.64 | 13,105 | $217.12 M |
| 10/02/2024 | $19.92 | $20.01 (0.45%) | $20.17 | $19.69 | 26,100 | $219.20 M |
| 10/01/2024 | $20.72 | $20.05 (-3.23%) | $20.92 | $20.05 | 22,802 | $219.64 M |
| 09/30/2024 | $21.17 | $20.89 (-1.32%) | $21.59 | $20.72 | 46,800 | $228.84 M |
| 09/27/2024 | $21.32 | $21.01 (-1.45%) | $21.70 | $20.93 | 31,900 | $230.16 M |
| 09/26/2024 | $20.77 | $21.00 (1.11%) | $21.29 | $20.58 | 25,118 | $230.05 M |
| 09/25/2024 | $20.21 | $20.47 (1.29%) | $20.53 | $19.90 | 27,445 | $224.24 M |
| 09/24/2024 | $20.98 | $20.34 (-3.05%) | $21.28 | $20.17 | 48,100 | $222.82 M |
| 09/23/2024 | $21.83 | $21.00 (-3.8%) | $21.87 | $21.00 | 23,829 | $230.05 M |
| 09/20/2024 | $22.13 | $21.87 (-1.17%) | $22.44 | $21.35 | 90,200 | $239.58 M |
| 09/19/2024 | $23.00 | $22.12 (-3.83%) | $23.01 | $21.70 | 31,000 | $242.32 M |
| 09/18/2024 | $22.18 | $22.70 (2.34%) | $22.96 | $21.97 | 46,321 | $248.67 M |
| 09/17/2024 | $23.38 | $22.39 (-4.23%) | $23.38 | $22.36 | 40,700 | $245.27 M |
| 09/16/2024 | $23.06 | $22.99 (-0.3%) | $23.51 | $22.68 | 18,201 | $251.85 M |
| 09/13/2024 | $23.00 | $23.46 (2%) | $23.62 | $22.50 | 38,605 | $256.99 M |
| 09/12/2024 | $22.74 | $22.95 (0.92%) | $23.00 | $22.52 | 22,700 | $251.41 M |
| 09/11/2024 | $23.03 | $22.92 (-0.48%) | $23.07 | $22.56 | 19,618 | $251.08 M |
| 09/10/2024 | $21.68 | $23.70 (9.32%) | $24.02 | $21.44 | 54,100 | $259.62 M |
| 09/09/2024 | $21.08 | $21.79 (3.37%) | $21.94 | $20.90 | 26,616 | $238.70 M |
| 09/06/2024 | $21.22 | $20.49 (-3.44%) | $21.28 | $20.29 | 27,200 | $224.46 M |
| 09/05/2024 | $21.29 | $21.38 (0.42%) | $22.00 | $20.98 | 46,436 | $234.21 M |
| 09/04/2024 | $19.95 | $20.88 (4.66%) | $21.76 | $19.94 | 88,100 | $228.73 M |
| 09/03/2024 | $21.03 | $20.25 (-3.71%) | $21.03 | $20.00 | 34,414 | $221.83 M |
| 08/30/2024 | $21.62 | $21.41 (-0.97%) | $21.78 | $21.23 | 40,800 | $234.54 M |
| 08/29/2024 | $21.81 | $21.66 (-0.69%) | $22.43 | $21.60 | 40,800 | $237.28 M |
| 08/28/2024 | $22.00 | $21.75 (-1.14%) | $22.00 | $21.42 | 28,200 | $238.26 M |
| 08/27/2024 | $23.20 | $21.90 (-5.6%) | $23.23 | $21.90 | 30,816 | $239.91 M |
| 08/26/2024 | $22.27 | $23.76 (6.69%) | $23.79 | $22.27 | 38,730 | $260.28 M |
| 08/23/2024 | $20.91 | $22.22 (6.26%) | $22.44 | $20.91 | 39,600 | $243.41 M |
| 08/22/2024 | $21.67 | $20.87 (-3.69%) | $21.90 | $20.82 | 11,600 | $228.62 M |
| 08/21/2024 | $21.26 | $21.82 (2.63%) | $21.87 | $21.14 | 14,301 | $239.03 M |
| 08/20/2024 | $21.31 | $21.08 (-1.08%) | $21.31 | $20.90 | 20,700 | $230.92 M |
| 08/19/2024 | $20.94 | $21.40 (2.2%) | $21.72 | $20.40 | 27,008 | $234.43 M |
| 08/16/2024 | $21.42 | $20.88 (-2.52%) | $21.80 | $20.15 | 33,700 | $228.73 M |
| 08/15/2024 | $21.37 | $21.53 (0.75%) | $21.54 | $20.71 | 14,116 | $235.85 M |
| 08/14/2024 | $21.42 | $20.74 (-3.17%) | $21.42 | $20.62 | 17,229 | $227.20 M |
| 08/13/2024 | $21.05 | $21.58 (2.52%) | $21.58 | $20.77 | 18,818 | $236.40 M |
| 08/12/2024 | $22.29 | $21.36 (-4.17%) | $22.55 | $21.33 | 37,200 | $233.99 M |
| 08/09/2024 | $24.00 | $22.29 (-7.13%) | $24.00 | $21.80 | 33,725 | $244.18 M |
| 08/08/2024 | $23.73 | $23.38 (-1.47%) | $24.23 | $23.24 | 20,112 | $256.12 M |