Want to see TCX full AI Analyst Report?
Tucows (TCX) Historical Prices
151 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 12.21 | 13.37 | 12.21 | 12.55 | 12.55 | +3.55% | 61,247 | 0.79 |
| Nov 03, 2026 | 12.04 | 12.30 | 11.50 | 12.12 | 12.12 | +0.92% | 72,571 | 0.93 |
| Nov 02, 2026 | 10.98 | 12.15 | 10.65 | 12.01 | 12.01 | +9.28% | 94,997 | 1.23 |
| Oct 30, 2026 | 10.45 | 11.01 | 10.25 | 10.99 | 10.99 | +5.37% | 63,049 | 0.81 |
| Oct 29, 2026 | 10.24 | 10.72 | 10.01 | 10.43 | 10.43 | +1.91% | 84,765 | 1.06 |
| Oct 28, 2026 | 10.16 | 10.70 | 10.10 | 10.24 | 10.24 | -0.49% | 71,588 | 0.80 |
| Oct 27, 2026 | 10.63 | 11.15 | 9.94 | 10.29 | 10.29 | -3.61% | 99,054 | 1.12 |
| Oct 26, 2026 | 11.91 | 11.91 | 10.56 | 10.67 | 10.67 | -10.93% | 119,960 | 1.37 |
| Oct 23, 2026 | 11.72 | 12.29 | 10.72 | 11.98 | 11.98 | +0.59% | 207,750 | 2.41 |
| Oct 22, 2026 | 10.01 | 11.91 | 10.01 | 11.91 | 11.91 | +25.50% | 168,883 | 1.97 |
| Oct 21, 2026 | 9.24 | 9.78 | 8.92 | 9.49 | 9.49 | +3.89% | 259,616 | 3.10 |
| Oct 20, 2026 | 9.32 | 9.66 | 9.00 | 9.14 | 9.14 | -2.40% | 71,697 | 0.85 |
| Oct 19, 2026 | 10.07 | 10.34 | 9.31 | 9.36 | 9.36 | -7.96% | 80,679 | 0.94 |
| Oct 16, 2026 | 10.47 | 10.58 | 9.96 | 10.17 | 10.17 | -3.14% | 86,605 | 1.02 |
| Oct 15, 2026 | 9.60 | 10.50 | 9.44 | 10.50 | 10.50 | +9.49% | 63,669 | 0.75 |
| Oct 14, 2026 | 9.35 | 9.96 | 9.11 | 9.59 | 9.59 | +0.52% | 54,692 | 0.64 |
| Oct 13, 2026 | 8.52 | 9.80 | 8.52 | 9.54 | 9.54 | +12.50% | 112,909 | 1.33 |
| Oct 12, 2026 | 9.07 | 9.21 | 8.45 | 8.48 | 8.48 | -7.22% | 93,084 | 1.10 |
| Oct 09, 2026 | 9.63 | 9.73 | 9.12 | 9.14 | 9.14 | -5.38% | 25,477 | 0.29 |
| Oct 08, 2026 | 9.60 | 9.75 | 9.39 | 9.66 | 9.66 | +0.73% | 44,830 | 0.52 |
| Oct 07, 2026 | 9.41 | 9.65 | 9.20 | 9.59 | 9.59 | +2.13% | 29,082 | 0.33 |
| Oct 06, 2026 | 9.35 | 9.47 | 8.96 | 9.39 | 9.39 | +2.29% | 37,151 | 0.42 |
| Oct 05, 2026 | 9.39 | 9.40 | 8.79 | 9.18 | 9.18 | -2.24% | 78,886 | 0.89 |
| Oct 02, 2026 | 9.55 | 9.59 | 9.33 | 9.39 | 9.39 | -0.95% | 36,476 | 0.41 |
| Oct 01, 2026 | 9.54 | 9.77 | 9.18 | 9.48 | 9.48 | +0.32% | 20,768 | 0.23 |
| Sep 30, 2026 | 9.65 | 9.65 | 9.36 | 9.45 | 9.45 | -1.97% | 43,931 | 0.50 |
| Sep 29, 2026 | 9.53 | 9.72 | 9.31 | 9.64 | 9.64 | +0.52% | 43,868 | 0.50 |
| Sep 28, 2026 | 9.78 | 9.96 | 9.58 | 9.59 | 9.59 | -3.91% | 57,968 | 0.66 |
| Sep 25, 2026 | 10.12 | 10.27 | 9.76 | 9.98 | 9.98 | -2.16% | 80,102 | 0.92 |
| Sep 24, 2026 | 10.47 | 10.74 | 10.11 | 10.20 | 10.20 | -2.76% | 55,083 | 0.64 |
| Sep 23, 2026 | 10.53 | 10.82 | 10.32 | 10.49 | 10.49 | -0.66% | 62,704 | 0.71 |
| Sep 22, 2026 | 10.54 | 10.86 | 10.17 | 10.56 | 10.56 | +1.83% | 41,383 | 0.47 |
| Sep 21, 2026 | 10.24 | 10.46 | 10.14 | 10.37 | 10.37 | +1.87% | 27,923 | 0.32 |
| Sep 18, 2026 | 10.14 | 10.26 | 9.82 | 10.18 | 10.18 | +0.10% | 220,309 | 2.61 |
| Sep 17, 2026 | 10.26 | 10.26 | 9.96 | 10.17 | 10.17 | -0.39% | 30,043 | 0.36 |
| Sep 16, 2026 | 10.30 | 10.50 | 9.82 | 10.21 | 10.21 | -0.97% | 77,820 | 0.93 |
| Sep 15, 2026 | 10.49 | 10.50 | 10.25 | 10.31 | 10.31 | -1.43% | 74,680 | 0.90 |
| Sep 14, 2026 | 10.79 | 10.93 | 10.31 | 10.46 | 10.46 | -3.24% | 55,523 | 0.67 |
| Sep 11, 2026 | 11.01 | 11.03 | 10.71 | 10.81 | 10.81 | -0.87% | 37,315 | 0.45 |
| Sep 10, 2026 | 11.01 | 11.01 | 10.47 | 10.91 | 10.91 | +1.07% | 48,084 | 0.58 |
| Sep 09, 2026 | 10.63 | 11.05 | 9.88 | 10.79 | 10.79 | +0.84% | 56,529 | 0.69 |
| Sep 08, 2026 | 10.63 | 10.75 | 10.44 | 10.70 | 10.70 | -0.28% | 45,852 | 0.56 |
| Sep 07, 2026 | 10.76 | 10.95 | 10.61 | 10.73 | 10.73 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.76 | 10.95 | 10.61 | 10.73 | 10.73 | -0.46% | 24,996 | 0.30 |
| Sep 03, 2026 | 10.77 | 11.00 | 10.50 | 10.78 | 10.78 | +1.22% | 79,163 | 0.97 |
| Sep 02, 2026 | 10.52 | 11.09 | 10.39 | 10.65 | 10.65 | +1.24% | 104,815 | 1.31 |
| Sep 01, 2026 | 10.54 | 11.00 | 10.28 | 10.52 | 10.52 | -0.57% | 138,962 | 1.76 |
| Aug 31, 2026 | 10.12 | 10.74 | 10.12 | 10.58 | 10.58 | +4.55% | 81,293 | 1.04 |
| Aug 28, 2026 | 10.06 | 10.68 | 9.94 | 10.12 | 10.12 | +1.50% | 86,089 | 1.12 |
| Aug 27, 2026 | 9.17 | 10.15 | 9.13 | 9.97 | 9.97 | +9.68% | 144,748 | 1.93 |
