Tucows Inc. (TSX:TC)
Canada
· Delayed Price · Currency is CAD 28.62
-2.02 (-6.59%)
At close: Dec 5, 2025
Tucows Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.27 | 30.31 | 28.62 | 28.62 | 28.62 | -6.59% | 1,061 |
| Dec 4, 2025 | 30.30 | 30.64 | 30.30 | 30.64 | 30.64 | 5.66% | 601 |
| Dec 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.73% | 310 |
| Dec 2, 2025 | 30.40 | 30.40 | 28.79 | 28.79 | 28.79 | -3.39% | 2,105 |
| Dec 1, 2025 | 30.00 | 30.01 | 29.80 | 29.80 | 29.80 | -2.30% | 2,729 |
| Nov 28, 2025 | 30.60 | 30.60 | 30.31 | 30.50 | 30.50 | -0.36% | 1,240 |
| Nov 27, 2025 | 30.49 | 31.00 | 30.49 | 30.61 | 30.61 | 0.82% | 669 |
| Nov 26, 2025 | 30.51 | 30.59 | 30.36 | 30.36 | 30.36 | -1.40% | 2,252 |
| Nov 25, 2025 | 31.00 | 31.00 | 30.30 | 30.79 | 30.79 | 0.62% | 1,693 |
| Nov 24, 2025 | 31.00 | 31.00 | 29.71 | 30.60 | 30.60 | 4.69% | 4,457 |
| Nov 21, 2025 | 29.31 | 29.31 | 29.00 | 29.23 | 29.23 | 2.53% | 1,066 |
| Nov 20, 2025 | 29.65 | 29.76 | 28.01 | 28.51 | 28.51 | -4.04% | 2,257 |
| Nov 19, 2025 | 29.58 | 30.04 | 29.50 | 29.71 | 29.71 | -0.67% | 1,611 |
| Nov 18, 2025 | 28.52 | 30.56 | 28.52 | 29.91 | 29.91 | 6.82% | 1,717 |
| Nov 17, 2025 | 28.98 | 28.98 | 28.00 | 28.00 | 28.00 | -3.05% | 2,441 |
| Nov 14, 2025 | 29.70 | 29.70 | 28.88 | 28.88 | 28.88 | -1.06% | 5,377 |
| Nov 13, 2025 | 29.80 | 29.80 | 29.19 | 29.19 | 29.19 | -2.64% | 3,035 |
| Nov 12, 2025 | 30.49 | 30.49 | 29.98 | 29.98 | 29.98 | -4.40% | 883 |
| Nov 11, 2025 | 30.00 | 31.75 | 30.00 | 31.36 | 31.36 | 6.20% | 5,229 |
| Nov 10, 2025 | 28.41 | 29.53 | 28.15 | 29.53 | 29.53 | 5.43% | 2,091 |
| Nov 7, 2025 | 28.00 | 30.97 | 27.50 | 28.01 | 28.01 | 4.24% | 7,309 |
| Nov 6, 2025 | 26.82 | 26.87 | 26.66 | 26.87 | 26.87 | -1.68% | 1,370 |
| Nov 5, 2025 | 26.60 | 27.33 | 26.60 | 27.33 | 27.33 | 4.07% | 1,028 |
| Nov 4, 2025 | 26.53 | 26.53 | 26.26 | 26.26 | 26.26 | -1.91% | 2,300 |
| Nov 3, 2025 | 26.05 | 26.77 | 26.05 | 26.77 | 26.77 | 3.20% | 1,438 |
| Oct 31, 2025 | 25.41 | 26.76 | 25.41 | 25.94 | 25.94 | 0.23% | 2,160 |
| Oct 30, 2025 | 25.46 | 25.95 | 25.45 | 25.88 | 25.88 | 1.69% | 2,340 |
| Oct 29, 2025 | 25.99 | 25.99 | 25.43 | 25.45 | 25.45 | -1.70% | 4,949 |
| Oct 28, 2025 | 26.25 | 26.25 | 25.89 | 25.89 | 25.89 | -1.30% | 8,309 |
| Oct 27, 2025 | 26.54 | 26.74 | 26.23 | 26.23 | 26.23 | -0.72% | 2,318 |
| Oct 24, 2025 | 26.25 | 26.42 | 26.25 | 26.42 | 26.42 | 0.65% | 583 |
| Oct 23, 2025 | 26.06 | 26.31 | 26.06 | 26.25 | 26.25 | 1.59% | 400 |
| Oct 22, 2025 | 25.75 | 25.84 | 25.40 | 25.84 | 25.84 | 1.08% | 912 |
| Oct 21, 2025 | 25.44 | 25.68 | 25.44 | 25.57 | 25.57 | 0.49% | 655 |
| Oct 20, 2025 | 25.42 | 25.45 | 25.40 | 25.44 | 25.44 | -0.27% | 1,380 |
| Oct 17, 2025 | 25.60 | 25.60 | 25.45 | 25.51 | 25.51 | -0.76% | 1,904 |
| Oct 16, 2025 | 26.01 | 26.01 | 25.50 | 25.71 | 25.71 | -1.13% | 7,602 |
| Oct 15, 2025 | 25.75 | 26.13 | 25.75 | 26.00 | 26.00 | 0.39% | 3,271 |
| Oct 14, 2025 | 26.63 | 26.63 | 25.51 | 25.90 | 25.90 | 1.57% | 3,289 |
| Oct 10, 2025 | 26.94 | 26.94 | 25.50 | 25.50 | 25.50 | -3.41% | 3,801 |
| Oct 9, 2025 | 26.98 | 26.98 | 26.40 | 26.40 | 26.40 | -0.04% | 3,782 |
| Oct 8, 2025 | 27.48 | 27.48 | 25.90 | 26.41 | 26.41 | 4.72% | 5,650 |
| Oct 7, 2025 | 25.69 | 26.01 | 25.14 | 25.22 | 25.22 | -2.17% | 8,101 |
| Oct 6, 2025 | 26.21 | 26.21 | 25.34 | 25.78 | 25.78 | 3.12% | 2,228 |
| Oct 3, 2025 | 25.17 | 25.39 | 25.00 | 25.00 | 25.00 | -1.26% | 1,636 |
| Oct 2, 2025 | 25.26 | 25.32 | 25.09 | 25.32 | 25.32 | -1.25% | 1,988 |
| Oct 1, 2025 | 26.70 | 26.70 | 24.79 | 25.64 | 25.64 | -0.31% | 2,773 |
| Sep 30, 2025 | 26.75 | 26.75 | 25.40 | 25.72 | 25.72 | -1.76% | 4,684 |
| Sep 29, 2025 | 26.61 | 26.64 | 26.18 | 26.18 | 26.18 | -1.62% | 4,245 |
| Sep 26, 2025 | 26.08 | 26.61 | 26.08 | 26.61 | 26.61 | 0.11% | 770 |