Skip to main content
Tucows Inc. (TSX:TC)
Canada flag Canada · Delayed Price · Currency is CAD
28.62
-2.02 (-6.59%)
At close: Dec 5, 2025

Tucows Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.2730.3128.6228.6228.62-6.59%1,061
Dec 4, 202530.3030.6430.3030.6430.645.66%601
Dec 3, 202529.0029.0029.0029.0029.000.73%310
Dec 2, 202530.4030.4028.7928.7928.79-3.39%2,105
Dec 1, 202530.0030.0129.8029.8029.80-2.30%2,729
Nov 28, 202530.6030.6030.3130.5030.50-0.36%1,240
Nov 27, 202530.4931.0030.4930.6130.610.82%669
Nov 26, 202530.5130.5930.3630.3630.36-1.40%2,252
Nov 25, 202531.0031.0030.3030.7930.790.62%1,693
Nov 24, 202531.0031.0029.7130.6030.604.69%4,457
Nov 21, 202529.3129.3129.0029.2329.232.53%1,066
Nov 20, 202529.6529.7628.0128.5128.51-4.04%2,257
Nov 19, 202529.5830.0429.5029.7129.71-0.67%1,611
Nov 18, 202528.5230.5628.5229.9129.916.82%1,717
Nov 17, 202528.9828.9828.0028.0028.00-3.05%2,441
Nov 14, 202529.7029.7028.8828.8828.88-1.06%5,377
Nov 13, 202529.8029.8029.1929.1929.19-2.64%3,035
Nov 12, 202530.4930.4929.9829.9829.98-4.40%883
Nov 11, 202530.0031.7530.0031.3631.366.20%5,229
Nov 10, 202528.4129.5328.1529.5329.535.43%2,091
Nov 7, 202528.0030.9727.5028.0128.014.24%7,309
Nov 6, 202526.8226.8726.6626.8726.87-1.68%1,370
Nov 5, 202526.6027.3326.6027.3327.334.07%1,028
Nov 4, 202526.5326.5326.2626.2626.26-1.91%2,300
Nov 3, 202526.0526.7726.0526.7726.773.20%1,438
Oct 31, 202525.4126.7625.4125.9425.940.23%2,160
Oct 30, 202525.4625.9525.4525.8825.881.69%2,340
Oct 29, 202525.9925.9925.4325.4525.45-1.70%4,949
Oct 28, 202526.2526.2525.8925.8925.89-1.30%8,309
Oct 27, 202526.5426.7426.2326.2326.23-0.72%2,318
Oct 24, 202526.2526.4226.2526.4226.420.65%583
Oct 23, 202526.0626.3126.0626.2526.251.59%400
Oct 22, 202525.7525.8425.4025.8425.841.08%912
Oct 21, 202525.4425.6825.4425.5725.570.49%655
Oct 20, 202525.4225.4525.4025.4425.44-0.27%1,380
Oct 17, 202525.6025.6025.4525.5125.51-0.76%1,904
Oct 16, 202526.0126.0125.5025.7125.71-1.13%7,602
Oct 15, 202525.7526.1325.7526.0026.000.39%3,271
Oct 14, 202526.6326.6325.5125.9025.901.57%3,289
Oct 10, 202526.9426.9425.5025.5025.50-3.41%3,801
Oct 9, 202526.9826.9826.4026.4026.40-0.04%3,782
Oct 8, 202527.4827.4825.9026.4126.414.72%5,650
Oct 7, 202525.6926.0125.1425.2225.22-2.17%8,101
Oct 6, 202526.2126.2125.3425.7825.783.12%2,228
Oct 3, 202525.1725.3925.0025.0025.00-1.26%1,636
Oct 2, 202525.2625.3225.0925.3225.32-1.25%1,988
Oct 1, 202526.7026.7024.7925.6425.64-0.31%2,773
Sep 30, 202526.7526.7525.4025.7225.72-1.76%4,684
Sep 29, 202526.6126.6426.1826.1826.18-1.62%4,245
Sep 26, 202526.0826.6126.0826.6126.610.11%770
Sep 25, 202526.5926.5925.7726.5826.580.68%3,150
Sep 24, 202526.2526.5526.2526.4026.400.76%6,201
Sep 23, 202526.6126.7526.1026.2026.200.77%2,220
Sep 22, 202526.1126.5425.9526.0026.00-0.23%4,061
Sep 19, 202526.0126.1125.5126.0626.060.23%2,502
Sep 18, 202525.4826.2225.4826.0026.002.32%1,439
Sep 17, 202526.0026.4025.1525.4125.410.04%4,177
Sep 16, 202526.8926.8925.0625.4025.40-1.42%4,555
Sep 15, 202526.0126.4925.5025.7725.770.96%6,042
Sep 12, 202526.3026.9425.5025.5225.52-0.12%9,978
Sep 11, 202526.3026.3025.0025.5525.555.71%10,376
Sep 10, 202524.0024.3524.0024.1724.17-1.59%730
Sep 9, 202525.0625.0623.7424.5624.560.57%3,310
Sep 8, 202524.2024.4222.9424.4224.42-0.08%5,676
Sep 5, 202525.7525.7524.4424.4424.441.58%1,599
Sep 4, 202524.5024.5124.0624.0624.06-1.84%700
Sep 3, 202524.5124.5124.5124.5124.51-2.04%171
Sep 2, 202524.8025.0224.6725.0225.02-1.07%800
Aug 29, 202525.6025.6025.2525.2925.29-1.21%409
Aug 28, 202525.7525.7525.6025.6025.60-1.16%1,420
Aug 27, 202525.7925.9025.7925.9025.901.57%709
Aug 26, 202525.4625.5025.4625.5025.502.00%353
Aug 25, 202526.3026.3225.0025.0025.00-5.12%2,660
Aug 22, 202526.5026.5026.3226.3526.351.97%500
Aug 21, 202525.8926.0025.7525.8425.84-1.71%800
Aug 20, 202525.7226.6025.5426.2926.292.74%2,109
Aug 19, 202525.7025.7025.5925.5925.59-1.58%225
Aug 18, 202526.0026.0026.0026.0026.00-0.88%151
Aug 15, 202526.2026.4125.5526.2326.23-1.87%744
Aug 14, 202528.3528.3526.7326.7326.73-6.90%1,950
Aug 13, 202529.0029.0028.3028.7128.711.31%550
Aug 12, 202527.3028.3427.0028.3428.342.68%1,266
Aug 11, 202529.6429.6427.6027.6027.601.28%2,771
Aug 8, 202525.5428.0025.5427.2527.2512.65%2,254
Aug 7, 202524.1324.1924.1324.1924.19-2.46%220
Aug 6, 202524.8024.8024.8024.8024.80-0.08%300
Aug 5, 202524.6025.2124.5724.8224.828.86%1,262
Aug 1, 202523.0023.1622.7922.8022.80-4.76%1,819
Jul 31, 202525.5025.5023.9423.9423.94-6.88%1,600
Jul 30, 202526.3026.3025.7125.7125.71-3.02%8,213
Jul 29, 202527.4027.4026.5126.5126.51-3.42%5,643
Jul 28, 202527.4727.5227.4527.4527.45-2.45%340
Jul 25, 202528.7528.7528.1428.1428.14-2.12%1,316
Jul 24, 202528.7528.7528.7528.7528.75-2.08%108
Jul 23, 202529.4029.4029.3629.3629.36-1.31%950
Jul 22, 202529.7529.7529.7529.7529.750.37%410
Jul 18, 202530.1730.1729.6429.6429.64-2.37%308
Jul 17, 202530.9730.9830.3630.3630.361.20%3,425
Jul 16, 202529.0030.0029.0030.0030.000.60%700
Jul 15, 202530.4830.4829.8229.8229.82-1.13%200