Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tucows Inc Cl A (TSX: TC )

25.95 -1.77 (-6.39%)
Streaming Delayed Price Updated: 3:48 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.66 34.00 33.50 33.97 4,050 +1.30(+3.98%)
May 28, 2015 32.76 32.76 31.68 32.67 1,915 -0.27(-0.82%)
May 27, 2015 32.05 33.56 32.05 32.94 6,751 +1.33(+4.21%)
May 26, 2015 30.28 31.89 30.28 31.61 3,800 +1.36(+4.50%)
May 25, 2015 30.40 30.60 30.00 30.25 1,500 +0.20(+0.67%)
May 22, 2015 30.24 30.28 30.00 30.05 2,399 +0.18(+0.60%)
May 21, 2015 28.99 29.98 28.91 29.87 13,302 +1.20(+4.19%)
May 20, 2015 26.68 28.80 26.62 28.67 2,600 +2.41(+9.18%)
May 19, 2015 25.40 27.49 25.20 26.26 19,551 +2.83(+12.08%)
May 14, 2015 23.43 23.43 23.43 0 +0.56(+2.45%)
May 13, 2015 22.80 22.87 22.80 22.87 1,800 +0.05(+0.22%)
May 12, 2015 22.88 22.88 22.80 22.82 2,600 -0.13(-0.57%)
May 11, 2015 22.50 23.00 22.50 22.95 4,960 +1.65(+7.75%)
May 07, 2015 21.30 21.30 21.30 75 -0.10(-0.47%)
May 06, 2015 21.40 21.40 21.40 21.40 100 -0.63(-2.86%)
May 01, 2015 22.03 22.03 22.03 0 +0.61(+2.85%)
Apr 30, 2015 21.42 21.42 21.42 21.42 165 -0.34(-1.56%)
Apr 29, 2015 20.71 21.76 20.71 21.76 700 +0.71(+3.37%)
Apr 28, 2015 20.97 21.05 20.96 21.05 580 -0.75(-3.44%)
Apr 27, 2015 21.44 21.80 21.44 21.80 4,020 +0.31(+1.44%)
Apr 24, 2015 21.38 21.49 21.35 21.49 300 -0.11(-0.51%)
Apr 23, 2015 21.83 21.92 21.57 21.60 2,592 -0.62(-2.79%)
Apr 22, 2015 21.77 22.22 21.76 22.22 508 +0.01(+0.05%)
Apr 21, 2015 21.94 22.21 21.94 22.21 483 +0.24(+1.09%)
Apr 20, 2015 21.88 21.97 21.88 21.97 829 -0.43(-1.92%)
Apr 17, 2015 22.40 22.40 22.40 22.40 176 +0.31(+1.40%)
Apr 16, 2015 22.42 22.42 22.05 22.09 980 -0.51(-2.26%)
Apr 15, 2015 22.60 22.60 22.60 22.60 252 -0.46(-1.99%)
Apr 14, 2015 23.21 23.21 23.05 23.06 480 -0.33(-1.41%)
Apr 13, 2015 23.47 23.47 23.27 23.39 964 -0.10(-0.43%)
Apr 10, 2015 23.50 23.60 23.35 23.49 1,851 -0.27(-1.14%)
Apr 09, 2015 23.65 23.76 23.62 23.76 1,720 +0.16(+0.68%)
Apr 08, 2015 23.51 23.60 23.50 23.60 625 -0.01(-0.04%)
Apr 07, 2015 23.87 23.95 23.61 23.61 543 -0.36(-1.50%)
Apr 06, 2015 24.05 24.05 23.97 23.97 1,888 -0.08(-0.33%)
Apr 02, 2015 24.05 24.05 24.05 0 -0.21(-0.87%)
Apr 01, 2015 24.32 24.36 24.06 24.26 2,853 +0.76(+3.23%)
Mar 30, 2015 23.50 23.50 23.50 0 -0.25(-1.05%)
Mar 26, 2015 23.75 23.75 23.75 0 +0.04(+0.17%)
Mar 25, 2015 23.71 23.71 23.71 23.71 120 -0.12(-0.50%)
Mar 24, 2015 23.94 23.94 23.83 23.83 475 -0.07(-0.29%)
Mar 20, 2015 23.90 23.90 23.90 0 +0.04(+0.17%)
Mar 18, 2015 23.86 23.86 23.86 0 -0.64(-2.61%)
Mar 17, 2015 24.54 24.55 24.50 24.50 3,000 +0.00(+0.00%)
Mar 13, 2015 24.50 24.50 24.50 0 +0.00(+0.00%)
Mar 12, 2015 24.40 24.50 24.40 24.50 525 -0.05(-0.20%)
Mar 11, 2015 24.55 24.87 24.55 24.55 974 +0.42(+1.74%)
Mar 10, 2015 24.13 24.13 24.13 24.13 125 +0.13(+0.54%)
Mar 06, 2015 24.00 24.00 24.00 46 +0.19(+0.80%)
Mar 05, 2015 23.67 23.81 23.67 23.81 300 +0.42(+1.80%)
Mar 04, 2015 23.62 23.63 23.38 23.39 500 -0.33(-1.39%)
Mar 03, 2015 23.72 23.72 23.72 23.72 175 -0.29(-1.21%)
Mar 02, 2015 23.99 24.10 23.92 24.01 3,025 +0.23(+0.97%)
Feb 26, 2015 23.78 23.78 23.78 1 +0.60(+2.59%)
Feb 25, 2015 23.38 23.40 23.18 23.18 804 -0.32(-1.36%)
Feb 24, 2015 23.15 23.50 23.15 23.50 1,840 +0.39(+1.69%)
Feb 20, 2015 23.11 23.11 23.11 117 -0.09(-0.39%)
Feb 19, 2015 23.21 23.21 23.19 23.20 2,450 -0.01(-0.04%)
Feb 17, 2015 23.21 23.21 23.21 0 +0.41(+1.80%)
Feb 13, 2015 22.80 22.80 22.80 0 -0.20(-0.87%)
Feb 12, 2015 22.82 23.00 22.81 23.00 2,450 +0.08(+0.35%)
Feb 06, 2015 22.92 22.92 22.92 0 +0.60(+2.69%)
Feb 03, 2015 22.32 22.32 22.32 21 +0.02(+0.09%)
Jan 30, 2015 22.30 22.30 22.30 0 -0.01(-0.04%)
Jan 29, 2015 22.31 22.65 22.30 22.31 2,600 +0.31(+1.41%)
Jan 28, 2015 22.40 22.40 22.00 22.00 3,844 -0.25(-1.12%)
Jan 27, 2015 21.73 22.25 21.73 22.25 534 -0.50(-2.20%)
Jan 26, 2015 23.00 23.00 22.52 22.75 2,970 -0.12(-0.52%)
Jan 23, 2015 21.51 23.00 21.51 22.87 1,650 +0.12(+0.53%)
Jan 22, 2015 22.85 22.85 22.75 22.75 1,250 -0.15(-0.66%)
Jan 21, 2015 22.90 22.90 22.90 22.90 190 -0.32(-1.38%)
Jan 20, 2015 22.80 23.22 22.80 23.22 571 +0.22(+0.96%)
Jan 19, 2015 23.00 23.00 23.00 23.00 480 +0.34(+1.50%)
Jan 16, 2015 22.55 22.75 22.55 22.66 1,350 +0.06(+0.27%)
Jan 15, 2015 22.60 22.60 22.51 22.60 941 +0.04(+0.18%)
Jan 14, 2015 22.60 22.60 22.45 22.56 1,192 -0.04(-0.18%)
Jan 13, 2015 22.60 22.60 22.60 22.60 238 +0.07(+0.31%)
Jan 09, 2015 22.53 22.53 22.53 0 +0.36(+1.62%)
Jan 08, 2015 22.25 22.25 22.10 22.17 920 +0.04(+0.18%)
Jan 07, 2015 22.30 22.30 21.90 22.13 1,860 -0.26(-1.16%)
Jan 06, 2015 22.26 22.40 22.05 22.39 1,450 -0.12(-0.53%)
Jan 05, 2015 23.39 23.39 22.50 22.51 1,390 -0.03(-0.13%)
Jan 02, 2015 22.40 22.54 22.40 22.54 335 +0.14(+0.63%)
Dec 31, 2014 22.40 22.40 22.40 0 -0.09(-0.40%)
Dec 30, 2014 22.35 22.49 22.35 22.49 250 -0.08(-0.35%)
Dec 29, 2014 22.35 22.57 22.35 22.57 6,153 +0.57(+2.59%)
Dec 24, 2014 22.00 22.00 22.00 0 +0.19(+0.87%)
Dec 23, 2014 22.00 22.21 21.68 21.81 7,100 -0.31(-1.40%)
Dec 22, 2014 21.50 22.20 21.50 22.12 1,400 +0.62(+2.88%)
Dec 19, 2014 21.22 21.50 21.22 21.50 4,636 -0.24(-1.10%)
Dec 18, 2014 21.50 21.75 21.50 21.74 600 +0.23(+1.07%)
Dec 17, 2014 21.50 21.51 21.50 21.51 3,040 +0.36(+1.70%)
Dec 15, 2014 20.22 21.15 20.22 21.15 1,352 +0.45(+2.17%)
Dec 12, 2014 20.75 20.80 20.70 20.70 800 +0.18(+0.88%)
Dec 11, 2014 20.86 20.86 20.50 20.52 4,375 +0.02(+0.10%)
Dec 10, 2014 20.71 20.78 20.50 20.50 2,100 -0.06(-0.29%)
Dec 09, 2014 19.97 20.56 19.86 20.56 4,050 +0.56(+2.80%)
Dec 08, 2014 20.00 20.00 20.00 20.00 1,000 +0.00(+0.00%)
Dec 05, 2014 19.94 20.00 19.90 20.00 953 +0.29(+1.47%)
Dec 04, 2014 20.12 20.12 19.71 19.71 895 -0.41(-2.04%)
Dec 03, 2014 20.18 20.18 20.00 20.12 850 -0.38(-1.85%)
Dec 02, 2014 20.34 20.50 20.00 20.50 1,500 +0.30(+1.49%)
Dec 01, 2014 20.50 20.57 19.80 20.20 2,270 -0.30(-1.46%)
Nov 28, 2014 21.60 21.60 20.44 20.50 7,852 -1.76(-7.91%)
Nov 27, 2014 20.35 23.70 20.00 22.26 22,075 +2.26(+11.30%)
Nov 26, 2014 19.97 20.00 19.97 20.00 650 +0.26(+1.32%)
Nov 25, 2014 19.74 19.74 19.74 19.74 4,010 +0.09(+0.46%)
Nov 24, 2014 19.70 19.70 19.64 19.65 3,050 +0.15(+0.77%)
Nov 21, 2014 19.51 19.51 19.50 19.50 4,363 -0.06(-0.31%)
Nov 20, 2014 19.56 19.56 19.56 19.56 4,550 +0.14(+0.72%)
Nov 19, 2014 19.41 19.52 19.41 19.42 10,300 +0.01(+0.05%)
Nov 18, 2014 19.10 19.41 19.08 19.41 4,800 +0.33(+1.73%)
Nov 17, 2014 19.00 19.08 19.00 19.08 500 +0.07(+0.37%)
Nov 14, 2014 19.01 19.01 19.01 19.01 110 +0.51(+2.76%)
Nov 13, 2014 18.50 18.68 18.49 18.50 5,500 +0.50(+2.78%)
Nov 12, 2014 18.20 18.20 18.00 18.00 600 -0.20(-1.10%)
Nov 11, 2014 19.52 19.52 18.20 18.20 200 +0.00(+0.00%)
Nov 10, 2014 17.40 18.35 17.40 18.20 1,150 +0.30(+1.68%)
Nov 06, 2014 17.90 17.90 17.90 0 -0.17(-0.94%)
Nov 04, 2014 18.07 18.07 18.07 0 +0.10(+0.56%)
Nov 03, 2014 17.97 18.11 17.97 17.97 500 +0.18(+1.01%)
Oct 31, 2014 17.55 17.79 17.44 17.79 5,884 +0.29(+1.66%)
Oct 30, 2014 16.99 17.50 16.99 17.50 1,600 +0.51(+3.00%)
Oct 29, 2014 16.99 16.99 16.99 16.99 100 +0.39(+2.35%)
Oct 27, 2014 16.60 16.60 16.60 0 +0.10(+0.61%)
Oct 21, 2014 16.50 16.50 16.50 0 -0.09(-0.54%)
Oct 17, 2014 16.59 16.59 16.59 0 +0.05(+0.30%)
Oct 16, 2014 16.54 16.54 16.54 16.54 100 +0.05(+0.30%)
Oct 15, 2014 15.39 16.49 15.39 16.49 3,200 +0.30(+1.85%)
Oct 14, 2014 16.05 16.30 16.04 16.19 700 -0.51(-3.05%)
Oct 10, 2014 16.70 16.70 16.70 0 +0.30(+1.83%)
Oct 08, 2014 16.40 16.40 16.40 0 -0.80(-4.65%)
Oct 06, 2014 17.20 17.20 17.20 0 -0.13(-0.75%)
Oct 03, 2014 16.93 17.33 16.93 17.33 733 +0.66(+3.96%)
Oct 02, 2014 16.06 16.67 16.06 16.67 268 +0.23(+1.40%)
Oct 01, 2014 16.00 16.48 16.00 16.44 1,387 -0.23(-1.38%)
Sep 30, 2014 16.67 16.67 16.67 16.67 400 +0.32(+1.96%)
Sep 29, 2014 16.35 16.35 16.35 16.35 400 +0.10(+0.62%)
Sep 26, 2014 16.28 16.28 16.25 16.25 5,300 -0.20(-1.22%)
Sep 25, 2014 16.45 16.45 16.45 16.45 400 +0.05(+0.30%)
Sep 24, 2014 16.50 16.54 16.40 16.40 3,417 -0.18(-1.09%)
Sep 23, 2014 16.59 16.59 16.58 16.58 700 +0.03(+0.18%)
Sep 22, 2014 16.58 16.58 16.43 16.55 2,500 +0.07(+0.42%)
Sep 19, 2014 16.44 16.60 16.37 16.48 3,908 -0.12(-0.72%)
Sep 18, 2014 16.99 16.99 16.59 16.60 769 -0.16(-0.95%)
Sep 17, 2014 16.67 16.77 16.66 16.76 2,237 +0.02(+0.12%)
Sep 16, 2014 16.89 16.89 16.74 16.74 2,500 +0.09(+0.54%)
Sep 15, 2014 16.52 16.66 16.50 16.65 14,550 +0.10(+0.60%)
Sep 12, 2014 16.57 16.57 16.55 16.55 387 -0.10(-0.60%)
Sep 10, 2014 16.65 16.65 16.65 0 -0.27(-1.60%)
Sep 09, 2014 17.20 17.20 16.92 16.92 355 -0.26(-1.51%)
Sep 08, 2014 17.32 17.32 17.00 17.18 2,000 -0.10(-0.58%)
Sep 05, 2014 17.28 17.31 17.27 17.28 2,900 -0.42(-2.37%)
Sep 03, 2014 17.70 17.70 17.70 0 -0.16(-0.90%)
Sep 02, 2014 17.81 17.86 17.80 17.86 576 +0.31(+1.77%)
Aug 29, 2014 17.55 17.55 17.55 0 +0.11(+0.63%)
Aug 28, 2014 17.44 17.44 17.44 17.44 200 -0.31(-1.75%)
Aug 27, 2014 17.75 17.75 17.75 17.75 100 -0.13(-0.73%)
Aug 26, 2014 17.92 17.93 17.88 17.88 2,778 -0.02(-0.11%)
Aug 25, 2014 18.00 18.00 17.90 17.90 400 +0.90(+5.29%)
Aug 22, 2014 17.65 17.65 17.00 17.00 2,550 -0.60(-3.41%)
Aug 21, 2014 17.51 17.60 17.50 17.60 536 +0.10(+0.57%)
Aug 20, 2014 17.45 17.58 17.00 17.50 14,450 -0.08(-0.46%)
Aug 19, 2014 17.49 17.73 17.49 17.58 2,812 +0.29(+1.68%)
Aug 15, 2014 17.29 0 -0.71(-3.94%)
Aug 13, 2014 18.00 50 +0.30(+1.69%)
Aug 12, 2014 17.62 17.75 17.62 17.70 500 +0.70(+4.12%)
Aug 11, 2014 17.00 17.00 17.00 17.00 216 -0.10(-0.58%)
Aug 07, 2014 17.10 0 +0.00(+0.00%)
Aug 06, 2014 17.11 17.11 17.10 17.10 350 -0.29(-1.67%)
Aug 01, 2014 17.39 17.39 17.39 50 -0.25(-1.42%)
Jul 31, 2014 18.25 18.25 17.64 17.64 1,280 -0.10(-0.56%)
Jul 30, 2014 17.25 17.74 17.25 17.74 1,575 +0.59(+3.44%)
Jul 29, 2014 17.15 17.15 17.15 17.15 2,525 +0.16(+0.94%)
Jul 28, 2014 16.94 17.02 16.94 16.99 670 +0.21(+1.25%)
Jul 25, 2014 16.60 16.95 16.53 16.78 1,655 +0.24(+1.45%)
Jul 24, 2014 15.99 16.55 15.99 16.54 1,998 +0.65(+4.09%)
Jul 23, 2014 15.89 15.89 15.89 15.89 1,200 -0.14(-0.87%)
Jul 22, 2014 15.72 16.12 15.72 16.03 1,700 +0.28(+1.78%)
Jul 21, 2014 15.66 15.94 15.66 15.75 9,344 +0.33(+2.14%)
Jul 18, 2014 15.00 15.43 15.00 15.42 700 +0.12(+0.78%)
Jul 17, 2014 15.30 15.30 15.30 15.30 165 +0.17(+1.12%)
Jul 16, 2014 14.90 15.13 14.90 15.13 680 +0.43(+2.93%)
Jul 14, 2014 14.70 14.70 0 +0.15(+1.03%)
Jul 11, 2014 14.26 14.55 14.26 14.55 840 +0.49(+3.49%)
Jul 09, 2014 14.06 14.06 0 +0.11(+0.79%)
Jul 08, 2014 13.90 13.95 13.90 13.95 344 -0.15(-1.06%)
Jul 07, 2014 14.09 14.10 14.09 14.10 212 -0.06(-0.42%)
Jul 04, 2014 14.24 14.24 14.15 14.16 650 +0.06(+0.43%)
Jul 03, 2014 13.49 14.10 13.49 14.10 474 +0.49(+3.60%)
Jul 02, 2014 12.61 13.61 12.51 13.61 1,950 +0.81(+6.33%)
Jun 30, 2014 12.80 12.80 12.80 0 -0.64(-4.76%)
Jun 27, 2014 13.47 13.48 13.34 13.44 1,457 -0.42(-3.03%)
Jun 26, 2014 13.75 13.86 13.75 13.86 1,300 -0.02(-0.14%)
Jun 25, 2014 13.88 13.88 13.88 13.88 150 -0.14(-1.00%)
Jun 24, 2014 14.16 14.18 14.02 14.02 1,400 -0.36(-2.50%)
Jun 23, 2014 14.42 14.52 14.38 14.38 1,620 -0.79(-5.21%)
Jun 20, 2014 15.17 15.17 15.17 15.17 100 +0.00(+0.00%)
Jun 19, 2014 14.50 15.17 14.50 15.17 900 +0.35(+2.36%)
Jun 18, 2014 14.82 14.82 14.82 14.82 120 -0.09(-0.60%)
Jun 16, 2014 14.91 14.91 14.91 62 +0.10(+0.68%)
Jun 13, 2014 14.82 14.86 14.81 14.81 825 -0.19(-1.27%)
Jun 12, 2014 15.43 15.43 15.00 15.00 2,169 -0.39(-2.53%)
Jun 11, 2014 15.25 15.39 15.25 15.39 1,150 +0.14(+0.92%)
Jun 10, 2014 15.10 15.25 15.10 15.25 1,550 +0.17(+1.13%)
Jun 06, 2014 14.72 15.08 14.72 15.08 1,625 +0.42(+2.86%)
Jun 04, 2014 14.66 14.66 14.66 14.66 1 +0.16(+1.10%)
Jun 03, 2014 14.81 14.81 14.50 14.50 300 -0.09(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.