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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tucows Inc Cl A (TSX: TC )

24.66 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 28.90 29.00 28.35 28.73 3,604 -0.30(-1.03%)
Nov 29, 2023 30.56 30.88 28.82 29.03 7,816 -0.92(-3.07%)
Nov 28, 2023 28.98 30.16 28.98 29.95 5,347 +1.25(+4.36%)
Nov 27, 2023 28.00 28.70 28.00 28.70 1,841 +0.56(+1.99%)
Nov 24, 2023 28.50 28.50 28.14 28.14 1,700 -0.49(-1.71%)
Nov 23, 2023 28.76 28.77 28.63 28.63 800 -0.07(-0.24%)
Nov 22, 2023 28.65 29.03 28.65 28.70 1,800 +0.08(+0.28%)
Nov 21, 2023 28.33 28.91 28.23 28.62 11,668 -0.67(-2.29%)
Nov 20, 2023 29.51 29.65 28.91 29.29 5,283 +0.52(+1.81%)
Nov 17, 2023 28.99 29.08 28.53 28.77 7,244 +0.07(+0.24%)
Nov 16, 2023 28.92 28.92 28.33 28.70 5,896 -0.14(-0.49%)
Nov 15, 2023 29.39 29.40 28.67 28.84 9,241 +0.67(+2.38%)
Nov 14, 2023 29.16 29.16 27.51 28.17 8,302 +0.37(+1.33%)
Nov 13, 2023 26.17 28.05 26.17 27.80 6,702 +1.28(+4.83%)
Nov 10, 2023 26.86 27.09 26.16 26.52 8,047 +0.34(+1.30%)
Nov 09, 2023 26.14 26.37 25.92 26.18 4,738 -0.38(-1.43%)
Nov 08, 2023 26.61 27.05 25.17 26.56 4,476 -0.83(-3.03%)
Nov 07, 2023 27.19 27.79 26.85 27.39 4,504 -0.11(-0.40%)
Nov 06, 2023 28.49 28.85 26.16 27.50 21,556 +0.84(+3.15%)
Nov 03, 2023 23.27 26.66 23.26 26.66 45,506 +4.21(+18.75%)
Nov 02, 2023 22.40 22.80 22.11 22.45 12,612 +0.50(+2.28%)
Nov 01, 2023 23.32 23.61 21.82 21.95 15,840 -1.65(-6.99%)
Oct 31, 2023 23.20 23.84 23.02 23.60 9,250 +0.15(+0.64%)
Oct 30, 2023 23.47 23.47 22.37 23.45 10,802 +0.32(+1.38%)
Oct 27, 2023 23.66 23.66 22.65 23.13 16,297 -0.72(-3.02%)
Oct 26, 2023 24.66 24.66 23.63 23.85 18,634 -1.13(-4.52%)
Oct 25, 2023 25.90 25.90 24.67 24.98 23,840 -1.42(-5.38%)
Oct 24, 2023 27.44 27.55 25.71 26.40 19,396 -0.18(-0.68%)
Oct 23, 2023 25.71 27.06 25.65 26.58 15,404 +0.38(+1.45%)
Oct 20, 2023 27.84 28.10 25.91 26.20 17,259 -1.41(-5.11%)
Oct 19, 2023 27.40 28.50 27.33 27.61 11,472 +0.12(+0.44%)
Oct 18, 2023 27.98 28.43 26.99 27.49 12,082 -0.48(-1.72%)
Oct 17, 2023 28.65 28.98 27.17 27.97 17,904 -0.33(-1.17%)
Oct 16, 2023 27.16 28.50 27.16 28.30 7,703 +0.75(+2.72%)
Oct 13, 2023 27.35 27.91 27.11 27.55 6,207 -0.31(-1.11%)
Oct 12, 2023 27.69 27.99 27.39 27.86 5,903 -0.16(-0.57%)
Oct 11, 2023 28.78 28.78 27.15 28.02 10,106 -1.08(-3.71%)
Oct 10, 2023 28.51 29.25 28.50 29.10 9,562 +2.29(+8.54%)
Oct 06, 2023 26.81 0 -0.17(-0.63%)
Oct 05, 2023 26.00 27.22 25.04 26.98 22,713 +0.84(+3.21%)
Oct 04, 2023 26.80 26.99 26.03 26.14 12,305 -0.21(-0.80%)
Oct 03, 2023 26.73 27.15 26.06 26.35 6,500 -0.68(-2.52%)
Oct 02, 2023 27.75 27.75 26.51 27.03 7,412 -0.56(-2.03%)
Sep 29, 2023 27.63 28.07 27.25 27.59 9,621 +0.55(+2.03%)
Sep 28, 2023 26.03 27.35 26.03 27.04 6,785 +1.28(+4.97%)
Sep 27, 2023 26.03 26.19 25.62 25.76 12,654 -0.30(-1.15%)
Sep 26, 2023 26.32 26.32 25.38 26.06 21,339 -0.09(-0.34%)
Sep 25, 2023 26.75 26.19 25.95 26.15 10,805 -0.57(-2.13%)
Sep 22, 2023 26.67 27.13 25.68 26.72 25,013 +0.28(+1.06%)
Sep 21, 2023 26.98 26.98 25.71 26.44 18,128 +0.02(+0.08%)
Sep 20, 2023 28.00 28.00 26.13 26.42 24,907 -1.13(-4.10%)
Sep 19, 2023 30.12 30.77 26.96 27.55 13,053 -2.57(-8.53%)
Sep 18, 2023 31.33 31.33 30.12 30.12 5,717 -1.13(-3.62%)
Sep 15, 2023 31.18 31.54 29.80 31.25 18,157 +0.42(+1.36%)
Sep 14, 2023 29.81 30.83 29.48 30.83 8,436 +1.17(+3.94%)
Sep 13, 2023 28.55 30.89 28.40 29.66 20,666 +1.28(+4.51%)
Sep 12, 2023 28.12 28.49 27.62 28.38 13,291 +0.32(+1.14%)
Sep 11, 2023 27.91 28.06 27.10 28.06 7,569 +0.49(+1.78%)
Sep 08, 2023 27.42 27.77 26.70 27.57 12,796 +0.40(+1.47%)
Sep 07, 2023 27.55 28.43 26.80 27.17 14,214 -0.59(-2.13%)
Sep 06, 2023 29.08 29.11 26.47 27.76 28,545 -1.66(-5.64%)
Sep 05, 2023 33.30 33.30 29.14 29.42 22,283 -3.90(-11.70%)
Sep 01, 2023 33.32 0 +1.19(+3.70%)
Aug 31, 2023 32.08 32.89 31.75 32.13 48,271 -0.04(-0.12%)
Aug 30, 2023 32.26 32.77 31.96 32.17 17,206 -0.22(-0.68%)
Aug 29, 2023 31.86 32.39 31.03 32.39 35,382 +1.53(+4.96%)
Aug 28, 2023 30.91 30.93 30.03 30.86 10,113 -0.18(-0.58%)
Aug 25, 2023 33.19 33.63 30.72 31.04 102,864 -2.23(-6.70%)
Aug 24, 2023 31.10 33.39 30.73 33.27 19,309 +2.09(+6.70%)
Aug 23, 2023 29.10 31.18 29.00 31.18 29,468 +2.11(+7.26%)
Aug 22, 2023 28.45 29.49 28.20 29.07 10,838 +0.85(+3.01%)
Aug 21, 2023 27.25 28.22 26.70 28.22 11,104 +0.82(+2.99%)
Aug 18, 2023 26.23 27.56 26.23 27.40 14,727 +1.03(+3.91%)
Aug 17, 2023 29.00 29.01 25.61 26.37 29,584 -2.77(-9.51%)
Aug 16, 2023 28.00 29.45 27.86 29.14 11,297 +1.04(+3.70%)
Aug 15, 2023 28.37 28.39 27.75 28.10 8,285 -0.07(-0.25%)
Aug 14, 2023 27.27 28.17 27.18 28.17 7,766 +0.59(+2.14%)
Aug 11, 2023 27.06 28.00 27.06 27.58 7,013 -0.22(-0.79%)
Aug 10, 2023 28.28 28.28 27.01 27.80 13,185 +0.34(+1.24%)
Aug 09, 2023 27.73 28.46 27.46 27.46 25,896 -0.84(-2.97%)
Aug 08, 2023 31.46 31.46 28.28 28.30 25,404 -4.18(-12.87%)
Aug 04, 2023 32.48 0 -2.80(-7.94%)
Aug 03, 2023 35.10 35.72 34.08 35.28 17,611 -0.45(-1.26%)
Aug 02, 2023 39.69 39.69 35.14 35.73 23,122 -4.92(-12.10%)
Aug 01, 2023 40.01 42.00 40.01 40.65 20,254 -0.01(-0.02%)
Jul 31, 2023 38.56 41.00 38.50 40.66 9,285 +2.17(+5.64%)
Jul 28, 2023 38.40 39.05 37.41 38.49 4,928 +0.55(+1.45%)
Jul 27, 2023 37.76 39.01 37.72 37.94 12,626 +0.20(+0.53%)
Jul 26, 2023 37.60 38.74 37.60 37.74 6,824 +0.55(+1.48%)
Jul 25, 2023 37.55 37.62 36.78 37.19 9,422 -0.17(-0.46%)
Jul 24, 2023 36.08 37.75 35.76 37.36 24,628 +0.57(+1.55%)
Jul 21, 2023 37.32 37.34 36.18 36.79 5,677 -0.53(-1.42%)
Jul 20, 2023 40.00 40.00 36.40 37.32 7,901 -2.25(-5.69%)
Jul 19, 2023 39.50 40.39 39.47 39.57 3,944 +0.26(+0.66%)
Jul 18, 2023 39.93 40.14 39.03 39.31 3,634 -0.58(-1.45%)
Jul 17, 2023 39.20 40.50 39.20 39.89 6,224 +0.46(+1.17%)
Jul 14, 2023 39.48 39.78 39.26 39.43 3,411 +0.18(+0.46%)
Jul 13, 2023 40.00 40.00 38.97 39.25 5,252 -0.25(-0.63%)
Jul 12, 2023 39.70 39.79 38.87 39.50 4,683 -0.21(-0.53%)
Jul 11, 2023 38.66 40.04 38.43 39.71 9,191 +0.63(+1.61%)
Jul 10, 2023 40.83 40.83 38.77 39.08 9,753 -1.79(-4.38%)
Jul 07, 2023 39.39 41.10 39.33 40.87 20,653 +1.03(+2.59%)
Jul 06, 2023 37.95 39.89 37.95 39.84 9,223 +1.52(+3.97%)
Jul 05, 2023 38.04 38.76 37.72 38.32 19,045 +0.49(+1.30%)
Jul 04, 2023 38.00 38.00 37.80 37.83 852 +1.24(+3.39%)
Jun 30, 2023 36.59 0 +1.16(+3.27%)
Jun 29, 2023 33.77 35.57 33.77 35.43 17,866 +2.11(+6.33%)
Jun 28, 2023 32.83 34.36 32.64 33.32 31,449 +0.28(+0.85%)
Jun 27, 2023 33.38 33.38 31.75 33.04 25,644 -0.15(-0.45%)
Jun 26, 2023 36.53 37.30 32.62 33.19 35,973 -3.75(-10.15%)
Jun 23, 2023 36.90 37.61 36.37 36.94 10,798 +0.13(+0.35%)
Jun 22, 2023 37.01 37.35 35.64 36.81 27,958 -0.43(-1.15%)
Jun 21, 2023 40.75 40.75 37.24 37.24 14,255 -3.72(-9.08%)
Jun 20, 2023 41.89 43.68 40.96 40.96 47,668 -1.45(-3.42%)
Jun 19, 2023 42.99 42.99 41.38 42.41 21,451 +0.95(+2.29%)
Jun 16, 2023 39.37 41.46 39.08 41.46 27,696 +2.24(+5.71%)
Jun 15, 2023 41.70 41.70 38.68 39.22 12,148 +3.45(+9.64%)
May 08, 2023 36.91 36.91 34.97 35.77 78,713 -0.68(-1.87%)
May 05, 2023 31.96 38.26 31.96 36.45 97,609 +5.54(+17.92%)
May 04, 2023 31.29 31.29 30.43 30.91 23,371 +0.41(+1.34%)
May 03, 2023 30.95 32.40 29.91 30.50 27,805 +0.40(+1.33%)
May 02, 2023 28.94 30.31 28.45 30.10 15,906 +0.69(+2.35%)
May 01, 2023 30.03 30.03 28.05 29.41 13,724 -0.79(-2.62%)
Apr 28, 2023 31.55 32.02 30.20 30.20 67,248 -1.68(-5.27%)
Apr 27, 2023 30.98 32.54 30.66 31.88 36,490 +1.18(+3.84%)
Apr 26, 2023 30.37 30.83 29.18 30.70 16,447 +0.55(+1.82%)
Apr 25, 2023 29.66 31.39 29.44 30.15 21,309 +0.28(+0.94%)
Apr 24, 2023 30.28 30.77 28.56 29.87 27,209 -0.17(-0.57%)
Apr 21, 2023 28.19 30.35 27.90 30.04 21,006 +1.90(+6.75%)
Apr 20, 2023 27.57 28.14 26.75 28.14 29,893 +0.57(+2.07%)
Apr 19, 2023 27.35 28.47 26.98 27.57 27,022 +0.11(+0.40%)
Apr 18, 2023 25.76 27.55 25.73 27.46 17,434 +1.65(+6.39%)
Apr 17, 2023 25.52 25.95 25.02 25.81 11,995 +0.16(+0.62%)
Apr 14, 2023 25.74 26.16 24.88 25.65 36,733 -0.42(-1.61%)
Apr 13, 2023 24.65 26.84 24.50 26.07 32,204 +1.55(+6.32%)
Apr 12, 2023 24.06 24.76 24.06 24.52 34,767 +0.10(+0.41%)
Apr 11, 2023 23.18 24.42 23.18 24.42 24,324 +0.98(+4.18%)
Apr 10, 2023 23.12 24.04 23.04 23.44 12,462 +0.30(+1.30%)
Apr 06, 2023 23.14 0 +0.50(+2.21%)
Apr 05, 2023 22.63 22.88 22.13 22.64 16,203 -0.27(-1.18%)
Apr 04, 2023 23.65 23.65 21.62 22.91 42,596 -1.19(-4.94%)
Apr 03, 2023 25.85 26.50 23.96 24.10 30,370 -2.20(-8.37%)
Mar 31, 2023 25.93 26.30 25.06 26.30 40,067 +0.97(+3.83%)
Mar 30, 2023 26.68 26.68 24.50 25.33 31,162 -1.06(-4.02%)
Mar 29, 2023 28.46 29.16 25.83 26.39 74,007 -2.06(-7.24%)
Mar 28, 2023 31.72 31.72 28.27 28.45 62,003 -3.41(-10.70%)
Mar 27, 2023 34.09 34.12 31.70 31.86 96,564 -2.01(-5.93%)
Mar 24, 2023 33.44 35.09 33.44 33.87 54,445 +0.53(+1.59%)
Mar 23, 2023 32.38 33.43 32.37 33.34 30,351 +1.46(+4.58%)
Mar 22, 2023 32.47 32.98 31.76 31.88 38,721 +0.16(+0.50%)
Mar 21, 2023 31.28 32.09 31.10 31.72 15,331 +1.17(+3.83%)
Mar 20, 2023 31.26 31.26 30.39 30.55 48,101 -0.88(-2.80%)
Mar 17, 2023 32.69 32.69 31.43 31.43 34,897 -1.28(-3.91%)
Mar 16, 2023 32.90 34.36 32.63 32.71 77,677 -0.43(-1.30%)
Mar 15, 2023 30.50 33.25 30.50 33.14 90,938 +2.22(+7.18%)
Mar 14, 2023 32.21 32.21 30.52 30.92 100,389 -0.59(-1.87%)
Mar 13, 2023 29.96 32.21 29.89 31.51 30,156 +0.31(+0.99%)
Mar 10, 2023 31.00 31.68 30.79 31.20 54,694 -0.85(-2.65%)
Mar 09, 2023 32.60 32.60 31.34 32.05 75,691 -0.44(-1.35%)
Mar 08, 2023 30.84 32.56 30.79 32.49 64,377 +1.40(+4.50%)
Mar 07, 2023 31.50 31.54 30.44 31.09 46,525 -0.30(-0.96%)
Mar 06, 2023 32.50 33.13 31.25 31.39 84,116 -0.84(-2.61%)
Mar 03, 2023 30.01 32.72 29.89 32.23 97,036 +2.57(+8.66%)
Mar 02, 2023 29.19 30.18 28.50 29.66 110,502 +0.21(+0.71%)
Mar 01, 2023 31.25 32.63 29.41 29.45 45,893 -2.10(-6.66%)
Feb 28, 2023 31.17 32.47 31.10 31.55 30,301 -0.15(-0.47%)
Feb 27, 2023 33.41 33.41 31.43 31.70 28,884 -1.37(-4.14%)
Feb 24, 2023 34.09 34.13 32.25 33.07 37,782 -0.79(-2.33%)
Feb 23, 2023 35.43 36.22 33.86 33.86 74,640 -0.78(-2.25%)
Feb 22, 2023 40.08 40.25 34.59 34.64 81,495 -5.34(-13.36%)
Feb 21, 2023 40.44 40.71 39.19 39.98 43,409 -0.83(-2.03%)
Feb 17, 2023 40.81 0 -4.06(-9.05%)
Feb 16, 2023 47.46 47.93 44.63 44.87 52,481 -3.38(-7.01%)
Feb 15, 2023 44.89 48.46 44.89 48.25 34,765 +3.05(+6.75%)
Feb 14, 2023 44.64 46.05 44.07 45.20 26,355 +0.04(+0.09%)
Feb 13, 2023 45.08 46.48 44.40 45.16 47,373 +0.52(+1.16%)
Feb 10, 2023 44.27 44.74 42.29 44.64 72,425 +0.57(+1.29%)
Feb 09, 2023 46.39 47.32 44.07 44.07 14,763 -1.16(-2.56%)
Feb 08, 2023 44.44 45.50 44.01 45.23 19,404 +0.10(+0.22%)
Feb 07, 2023 45.44 46.16 44.29 45.13 53,076 -0.93(-2.02%)
Feb 06, 2023 48.30 49.56 45.90 46.06 52,337 -2.71(-5.56%)
Feb 03, 2023 45.23 49.04 45.23 48.77 83,864 +2.90(+6.32%)
Feb 02, 2023 44.59 47.86 44.59 45.87 61,554 +1.34(+3.01%)
Feb 01, 2023 43.86 44.58 43.29 44.53 21,637 +0.43(+0.98%)
Jan 31, 2023 43.20 45.48 43.20 44.10 67,783 +0.56(+1.29%)
Jan 30, 2023 43.00 44.49 41.75 43.54 115,596 -0.70(-1.58%)
Jan 27, 2023 45.00 45.43 43.33 44.24 158,395 -0.79(-1.75%)
Jan 26, 2023 46.40 46.40 44.75 45.03 50,221 -1.24(-2.68%)
Jan 25, 2023 46.94 47.30 46.19 46.27 36,353 -1.40(-2.94%)
Jan 24, 2023 48.07 49.21 47.46 47.67 36,269 -0.76(-1.57%)
Jan 23, 2023 46.85 48.43 46.85 48.43 23,797 +1.61(+3.44%)
Jan 20, 2023 46.65 48.00 46.33 46.82 25,176 +0.29(+0.62%)
Jan 19, 2023 44.89 46.95 44.48 46.53 65,837 +1.06(+2.33%)
Jan 18, 2023 45.99 46.01 44.77 45.47 14,974 +0.47(+1.04%)
Jan 17, 2023 46.01 47.19 44.61 45.00 21,110 -2.20(-4.66%)
Jan 16, 2023 46.00 48.23 46.00 47.20 6,002 +1.20(+2.61%)
Jan 13, 2023 43.67 46.01 43.67 46.00 28,950 +2.74(+6.33%)
Jan 12, 2023 43.73 44.12 41.55 43.26 35,529 -0.47(-1.07%)
Jan 11, 2023 45.60 46.13 43.05 43.73 47,671 -1.77(-3.89%)
Jan 10, 2023 49.49 50.20 45.49 45.50 149,053 -4.15(-8.36%)
Jan 09, 2023 44.57 51.00 44.57 49.65 201,511 +5.39(+12.18%)
Jan 06, 2023 43.76 45.20 42.93 44.26 195,549 +0.56(+1.28%)
Jan 05, 2023 46.34 46.81 43.63 43.70 102,462 -2.48(-5.37%)
Jan 04, 2023 45.00 46.90 45.00 46.18 101,214 +0.60(+1.32%)
Jan 03, 2023 45.66 46.95 44.70 45.58 40,930 -0.45(-0.98%)
Dec 30, 2022 46.03 0 +0.37(+0.81%)
Dec 29, 2022 43.61 45.84 43.61 45.66 28,286 +2.52(+5.84%)
Dec 28, 2022 43.57 43.67 42.80 43.14 25,274 -0.91(-2.07%)
Dec 23, 2022 44.05 0 +0.18(+0.41%)
Dec 22, 2022 42.87 43.90 42.71 43.87 33,789 +0.46(+1.06%)
Dec 21, 2022 43.69 45.10 43.28 43.41 12,297 +0.15(+0.35%)
Dec 20, 2022 43.00 44.10 42.83 43.26 9,863 +0.66(+1.55%)
Dec 19, 2022 42.50 42.61 40.46 42.60 15,894 -0.02(-0.05%)
Dec 16, 2022 42.31 43.81 42.22 42.62 7,296 -0.08(-0.19%)
Dec 15, 2022 42.76 43.57 42.68 42.70 13,160 -0.87(-2.00%)
Dec 14, 2022 44.68 44.71 43.15 43.57 14,542 -0.70(-1.58%)
Dec 13, 2022 47.38 47.38 44.01 44.27 45,556 -1.15(-2.53%)
Dec 12, 2022 43.61 45.42 43.06 45.42 39,347 +1.92(+4.41%)
Dec 09, 2022 43.00 43.75 41.94 43.50 9,326 +0.50(+1.16%)
Dec 08, 2022 41.36 43.76 41.36 43.00 45,941 +1.43(+3.44%)
Dec 07, 2022 41.14 41.73 40.61 41.57 55,134 +0.42(+1.02%)
Dec 06, 2022 41.16 41.58 40.40 41.15 57,006 -0.77(-1.84%)
Dec 05, 2022 42.25 43.65 41.64 41.92 30,760 -0.38(-0.90%)
Dec 02, 2022 41.74 42.43 41.64 42.30 32,815 +0.55(+1.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.