Is your landlord putting up your rent?

Here's what you need to know

Tucows Inc. (TCX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

33.55

-0.22

(-0.65%)

At close: 04:00PM EST

33.55

0.00

(0.00%)

After hours:

04:00PM EST

Time period:

09 Feb 2022 - 09 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	33.23	33.84	33.06	33.55	33.55	41,000
07 Feb 2023	34.10	34.40	32.92	33.77	33.77	42,100
06 Feb 2023	35.82	36.79	34.24	34.33	34.33	63,000
03 Feb 2023	34.15	36.62	34.14	36.30	36.30	69,500
02 Feb 2023	34.11	35.99	33.66	34.48	34.48	175,300
01 Feb 2023	33.28	33.59	32.26	33.50	33.50	127,600
31 Jan 2023	32.41	33.96	32.41	33.17	33.17	83,900
30 Jan 2023	32.45	33.35	31.29	32.29	32.29	58,100
27 Jan 2023	33.87	34.06	32.48	33.09	33.09	61,100
26 Jan 2023	34.71	34.79	33.56	33.82	33.82	22,700
25 Jan 2023	35.65	35.65	34.38	34.66	34.66	26,300
24 Jan 2023	35.67	36.95	35.41	35.70	35.70	34,700
23 Jan 2023	35.01	36.34	34.75	36.33	36.33	29,400
20 Jan 2023	35.10	35.66	34.53	35.03	35.03	37,700
19 Jan 2023	33.46	34.86	33.06	34.78	34.78	40,600
18 Jan 2023	34.15	34.40	33.02	33.66	33.66	25,900
17 Jan 2023	34.34	35.13	33.41	33.70	33.70	50,200
13 Jan 2023	32.50	34.42	32.50	34.38	34.38	42,700
12 Jan 2023	32.72	32.89	30.79	32.51	32.51	49,600
11 Jan 2023	33.53	34.28	32.13	32.72	32.72	33,700
10 Jan 2023	36.95	37.30	33.87	33.90	33.90	67,900
09 Jan 2023	33.15	38.00	33.15	36.95	36.95	87,000
06 Jan 2023	32.70	33.40	31.61	33.06	33.06	49,600
05 Jan 2023	34.24	34.37	32.02	32.06	32.06	42,200
04 Jan 2023	33.54	34.71	32.94	34.36	34.36	34,800
03 Jan 2023	34.52	34.80	32.64	33.25	33.25	28,200
30 Dec 2022	33.29	34.66	33.29	33.92	33.92	30,100
29 Dec 2022	31.86	33.89	31.86	33.75	33.75	30,300
28 Dec 2022	32.06	32.27	31.50	31.74	31.74	19,700
27 Dec 2022	32.53	32.53	31.78	32.00	32.00	20,200
23 Dec 2022	31.91	32.43	31.72	32.27	32.27	25,000
22 Dec 2022	31.59	32.15	31.19	31.99	31.99	44,200
21 Dec 2022	32.47	33.18	31.78	32.02	32.02	35,300
20 Dec 2022	31.16	32.32	31.16	31.90	31.90	31,900
19 Dec 2022	30.55	31.20	29.22	31.07	31.07	47,200
16 Dec 2022	30.77	31.65	30.75	31.00	31.00	43,500
15 Dec 2022	31.75	31.95	31.18	31.27	31.27	22,900
14 Dec 2022	33.00	33.00	31.88	32.15	32.15	24,700
13 Dec 2022	34.66	35.49	32.43	32.60	32.60	31,000
12 Dec 2022	31.75	33.26	31.75	33.10	33.10	130,300
09 Dec 2022	31.41	32.15	30.78	31.67	31.67	22,400
08 Dec 2022	30.41	32.43	30.41	31.65	31.65	31,800
07 Dec 2022	30.15	30.46	29.80	30.31	30.31	28,700
06 Dec 2022	30.61	30.61	29.33	30.27	30.27	35,800
05 Dec 2022	31.17	32.28	30.51	30.74	30.74	34,300
02 Dec 2022	30.59	31.65	30.39	31.33	31.33	22,900
01 Dec 2022	30.64	31.91	30.63	31.03	31.03	44,900
30 Nov 2022	28.10	31.45	28.10	30.70	30.70	102,300
29 Nov 2022	29.33	29.87	28.01	28.26	28.26	40,700
28 Nov 2022	30.78	30.92	28.88	29.26	29.26	34,000
25 Nov 2022	33.22	33.45	31.10	31.10	31.10	17,500
23 Nov 2022	30.55	32.63	30.54	32.44	32.44	22,900
22 Nov 2022	30.11	31.96	30.11	31.67	31.67	24,800
21 Nov 2022	31.07	31.07	29.22	30.10	30.10	37,800
18 Nov 2022	32.68	33.07	30.55	30.81	30.81	30,900
17 Nov 2022	31.70	32.53	31.12	31.99	31.99	39,500
16 Nov 2022	32.34	32.34	31.50	31.99	31.99	27,100
15 Nov 2022	34.07	35.72	32.57	32.82	32.82	33,700
14 Nov 2022	35.60	35.65	33.43	33.43	33.43	33,800
11 Nov 2022	35.63	37.40	35.49	35.87	35.87	36,900
10 Nov 2022	33.40	35.81	33.40	35.63	35.63	55,400
09 Nov 2022	33.65	33.65	32.15	32.23	32.23	61,300
08 Nov 2022	32.26	34.53	32.02	33.65	33.65	58,800
07 Nov 2022	33.60	33.60	30.05	33.01	33.01	106,700
04 Nov 2022	42.44	42.50	32.51	33.35	33.35	119,900
03 Nov 2022	41.51	42.48	40.94	42.07	42.07	25,200
02 Nov 2022	44.46	44.46	42.04	42.04	42.04	34,900
01 Nov 2022	45.25	45.41	44.27	44.46	44.46	27,500
31 Oct 2022	44.53	45.25	44.30	44.95	44.95	52,600
28 Oct 2022	43.89	45.16	43.57	44.95	44.95	37,400
27 Oct 2022	44.09	44.65	43.23	43.39	43.39	23,300
26 Oct 2022	44.88	45.36	43.75	43.75	43.75	23,500
25 Oct 2022	45.59	45.69	44.98	45.06	45.06	29,100
24 Oct 2022	46.49	47.15	45.43	45.72	45.72	25,300
21 Oct 2022	44.82	47.03	44.38	46.71	46.71	31,400
20 Oct 2022	46.69	47.35	44.16	44.43	44.43	42,500
19 Oct 2022	46.38	46.93	45.39	46.75	46.75	39,700
18 Oct 2022	45.92	46.55	45.01	45.53	45.53	34,000
17 Oct 2022	44.46	46.02	44.46	45.22	45.22	40,800
14 Oct 2022	43.84	44.94	43.33	43.54	43.54	46,400
13 Oct 2022	40.57	44.42	40.57	43.78	43.78	58,300
12 Oct 2022	39.81	41.96	39.81	41.46	41.46	45,000
11 Oct 2022	40.10	41.78	39.89	40.23	40.23	66,700
10 Oct 2022	40.23	40.59	39.34	40.59	40.59	30,500
07 Oct 2022	40.06	40.73	39.73	40.09	40.09	48,300
06 Oct 2022	40.55	41.50	40.25	40.56	40.56	36,300
05 Oct 2022	40.00	40.94	39.83	40.54	40.54	25,000
04 Oct 2022	38.66	40.50	38.66	40.28	40.28	46,200
03 Oct 2022	37.46	38.40	37.06	38.40	38.40	43,100
30 Sept 2022	40.30	40.30	37.34	37.41	37.41	40,200
29 Sept 2022	40.33	40.33	39.17	39.42	39.42	31,200
28 Sept 2022	39.98	41.18	39.87	41.00	41.00	57,400
27 Sept 2022	40.16	40.45	39.30	39.85	39.85	40,200
26 Sept 2022	38.18	40.20	38.18	39.90	39.90	32,800
23 Sept 2022	39.23	40.00	39.09	39.72	39.72	26,800
22 Sept 2022	39.54	40.11	38.96	39.92	39.92	20,800
21 Sept 2022	39.49	40.38	39.39	39.61	39.61	35,300
20 Sept 2022	39.32	39.72	39.01	39.49	39.49	15,900
19 Sept 2022	39.97	40.76	39.47	40.04	40.04	56,700
16 Sept 2022	41.90	42.79	40.05	40.18	40.18	46,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,584.35-22.11(-0.08%)

HANG SENG21,602.90+319.38(+1.50%)

CRUDE OIL78.55+0.08(+0.10%)

GOLD FUTURES1,893.20+2.50(+0.13%)

DOW33,949.01-207.68(-0.61%)

BTC-GBP18,775.59-490.82(-2.55%)

Is your landlord putting up your rent?

Tucows Inc. (TCX)

NIKKEI 225
27,584.35
-22.11(-0.08%)

HANG SENG
21,602.90
+319.38(+1.50%)

CRUDE OIL
78.55
+0.08(+0.10%)

GOLD FUTURES
1,893.20
+2.50(+0.13%)

DOW
33,949.01
-207.68(-0.61%)

BTC-GBP
18,775.59
-490.82(-2.55%)