Tucows Inc. Class A Common Stockのデータ

Tucows Inc. Class A Common Stockの基本情報

名前 Tucows Inc. Class A Common Stock
ティッカー TCX
国 Canada
上場年 nan
セクター Technology

Tucows Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.99 80.36 82.92 80.36 21800.0 80.36
2021-02-12 83.05 79.0 80.35 83.05 35300.0 83.05
2021-02-11 83.64 80.59 82.65 81.62 25500.0 81.62
2021-02-10 86.86 82.29 84.46 83.1 44700.0 83.1
2021-02-09 90.43 83.74 89.93 83.74 37200.0 83.74
2021-02-08 90.74 88.5 89.83 89.74 43900.0 89.74
2021-02-05 89.99 86.91 88.42 89.66 23500.0 89.66
2021-02-04 87.91 83.46 84.13 87.49 28600.0 87.49
2021-02-03 85.16 82.16 82.81 84.82 32200.0 84.82
2021-02-02 84.0 81.28 81.28 83.48 21400.0 83.48
2021-02-01 81.47 78.41 79.63 81.09 23600.0 81.09
2021-01-29 84.13 79.39 84.13 79.9 56600.0 79.9
2021-01-28 94.2 82.58 90.17 83.29 227500.0 83.29
2021-01-27 94.2 77.0 77.0 92.26 138400.0 92.26
2021-01-26 79.77 78.3 78.3 78.54 22100.0 78.54
2021-01-25 83.03 77.71 83.03 78.15 26000.0 78.15
2021-01-22 84.45 78.51 78.51 82.82 63400.0 82.82
2021-01-21 79.82 76.72 76.89 79.23 29400.0 79.23
2021-01-20 77.26 72.69 73.85 76.75 65300.0 76.75
2021-01-19 74.33 72.36 73.6 72.91 31600.0 72.91
2021-01-15 73.79 72.28 72.28 73.25 23400.0 73.25
2021-01-14 74.27 72.38 72.38 73.06 23300.0 73.06
2021-01-13 72.66 71.46 71.93 72.19 18000.0 72.19
2021-01-12 72.43 70.79 72.14 72.15 31500.0 72.15
2021-01-11 72.44 70.87 71.13 71.8 32100.0 71.8
2021-01-08 74.73 70.55 74.36 72.17 30000.0 72.17
2021-01-07 75.67 74.34 75.18 74.52 18600.0 74.52
2021-01-06 76.45 74.12 74.14 75.08 38600.0 75.08
2021-01-05 73.95 72.96 73.44 73.63 33900.0 73.63
2021-01-04 74.45 72.09 74.15 73.17 42000.0 73.17
2020-12-31 75.11 72.71 74.27 73.89 39000.0 73.89
2020-12-30 74.42 72.97 73.97 73.58 22500.0 73.58
2020-12-29 74.28 71.55 72.6 74.04 40200.0 74.04
2020-12-28 73.71 72.08 73.32 72.89 21300.0 72.89
2020-12-24 74.43 72.78 74.43 72.86 7600.0 72.86
2020-12-23 75.32 74.19 75.16 74.65 31900.0 74.65
2020-12-22 76.62 74.97 75.42 75.43 14600.0 75.43
2020-12-21 75.65 72.61 74.66 75.65 37700.0 75.65
2020-12-18 78.5 75.5 78.25 75.6 78400.0 75.6
2020-12-17 78.11 76.74 76.93 77.81 27400.0 77.81
2020-12-16 77.67 76.92 77.59 76.92 19100.0 76.92
2020-12-15 77.46 76.1 77.26 77.27 32600.0 77.27
2020-12-14 77.26 75.93 76.5 76.92 23500.0 76.92
2020-12-11 76.19 73.79 74.48 75.65 22400.0 75.65
2020-12-10 76.28 74.98 75.94 75.63 27900.0 75.63
2020-12-09 78.75 75.57 77.97 75.77 17500.0 75.77
2020-12-08 79.25 77.38 78.84 77.95 23700.0 77.95
2020-12-07 78.2 77.14 77.8 78.0 22100.0 78.0
2020-12-04 77.91 74.58 74.58 77.91 39400.0 77.91
2020-12-03 74.73 72.02 72.54 74.44 27700.0 74.44
2020-12-02 72.85 71.52 72.7 72.54 31000.0 72.54
2020-12-01 73.04 71.99 72.94 72.5 18200.0 72.5
2020-11-30 73.56 71.86 73.56 72.5 32000.0 72.5
2020-11-27 73.39 72.02 72.99 73.16 12400.0 73.16
2020-11-25 73.46 72.14 72.59 72.5 27200.0 72.5
2020-11-24 74.29 71.94 73.42 72.69 53200.0 72.69
2020-11-23 73.42 72.24 73.34 72.93 31500.0 72.93
2020-11-20 72.88 70.97 71.15 72.61 35200.0 72.61
2020-11-19 72.19 70.92 71.13 72.19 18000.0 72.19
2020-11-18 72.34 70.12 72.01 71.56 29100.0 71.56
2020-11-17 73.25 68.67 68.67 72.1 52400.0 72.1
2020-11-16 72.91 69.78 71.82 71.21 48200.0 71.21
2020-11-13 73.71 71.17 72.13 71.48 25000.0 71.48
2020-11-12 74.73 70.72 74.73 71.98 35500.0 71.98
2020-11-11 75.33 72.77 74.12 75.33 19400.0 75.33
2020-11-10 76.7 73.48 74.32 74.4 33100.0 74.4
2020-11-09 75.75 72.05 75.75 73.72 48700.0 73.72
2020-11-06 74.58 70.0 72.0 71.88 64900.0 71.88
2020-11-05 78.0 75.82 76.0 76.8 48400.0 76.8
2020-11-04 76.17 74.16 74.16 76.17 27700.0 76.17
2020-11-03 76.89 74.09 76.12 74.71 33400.0 74.71
2020-11-02 75.37 73.77 74.38 75.37 44000.0 75.37
2020-10-30 75.12 73.13 74.13 73.79 46700.0 73.79
2020-10-29 75.48 73.76 73.97 74.75 23100.0 74.75
2020-10-28 74.85 73.66 74.47 74.54 24900.0 74.54
2020-10-27 76.46 75.25 75.25 75.69 17700.0 75.69
2020-10-26 76.37 75.26 76.37 75.53 20100.0 75.53
2020-10-23 78.0 76.49 76.49 76.92 21100.0 76.92
2020-10-22 77.13 75.5 76.79 76.45 24200.0 76.45
2020-10-21 77.06 76.03 76.54 76.28 17900.0 76.28
2020-10-20 77.2 75.61 76.49 76.04 13900.0 76.04
2020-10-19 76.89 74.81 74.81 75.96 16500.0 75.96
2020-10-16 75.65 74.18 74.36 75.1 14800.0 75.1
2020-10-15 75.12 72.53 73.21 74.87 13500.0 74.87
2020-10-14 76.0 73.45 76.0 73.57 14000.0 73.57
2020-10-13 75.93 73.15 73.15 75.61 22800.0 75.61
2020-10-12 74.15 72.67 73.83 74.09 22500.0 74.09
2020-10-09 75.0 72.7 74.64 73.85 26200.0 73.85
2020-10-08 74.3 72.97 73.15 74.03 26300.0 74.03
2020-10-07 73.25 72.06 72.78 72.64 35300.0 72.64
2020-10-06 74.01 71.87 73.26 72.35 37900.0 72.35
2020-10-05 73.22 71.25 71.25 72.7 39800.0 72.7
2020-10-02 71.92 70.5 70.51 71.11 103500.0 71.11
2020-10-01 71.58 69.1 69.1 71.15 38200.0 71.15
2020-09-30 69.8 68.44 69.56 68.9 29300.0 68.9
2020-09-29 69.85 68.48 68.83 69.54 25400.0 69.54
2020-09-28 68.61 67.53 68.12 68.04 16600.0 68.04
2020-09-25 67.96 67.47 67.47 67.77 22100.0 67.77
2020-09-24 68.27 67.04 67.5 68.0 30800.0 68.0
2020-09-23 68.4 67.4 68.11 67.5 36100.0 67.5
2020-09-22 69.0 67.41 68.03 68.26 26200.0 68.26
2020-09-21 70.89 66.86 69.95 68.25 87900.0 68.25
2020-09-18 73.48 71.07 72.27 71.14 391600.0 71.14
2020-09-17 71.9 69.55 69.96 71.49 52100.0 71.49
2020-09-16 73.18 70.41 72.55 70.55 50900.0 70.55
2020-09-15 74.72 70.37 72.65 72.41 49800.0 72.41
2020-09-14 72.84 69.7 69.7 72.41 74300.0 72.41
2020-09-11 70.58 68.32 70.25 69.2 44500.0 69.2
2020-09-10 70.5 69.15 70.0 69.63 42100.0 69.63
2020-09-09 71.78 68.87 68.87 70.14 60500.0 70.14
2020-09-08 69.52 60.34 61.9 68.41 84100.0 68.41
2020-09-04 63.1 60.28 63.1 62.97 34500.0 62.97
2020-09-03 64.24 61.57 64.24 62.41 21800.0 62.41
2020-09-02 64.65 63.5 64.16 64.59 14300.0 64.59
2020-09-01 64.41 63.06 63.11 64.4 16600.0 64.4
2020-08-31 63.94 63.0 63.69 63.22 21400.0 63.22
2020-08-28 64.71 63.31 64.71 64.04 16100.0 64.04
2020-08-27 64.69 63.76 64.37 64.39 19200.0 64.39
2020-08-26 64.8 63.86 64.0 64.37 21100.0 64.37
2020-08-25 64.61 63.8 64.61 64.0 12700.0 64.0
2020-08-24 64.97 63.22 64.97 64.61 18800.0 64.61
2020-08-21 65.67 63.91 65.18 64.85 19500.0 64.85
2020-08-20 66.0 64.83 65.19 65.67 22300.0 65.67
2020-08-19 65.55 63.03 63.8 64.81 17600.0 64.81
2020-08-18 64.5 63.42 64.33 63.71 12000.0 63.71
2020-08-17 64.94 63.32 63.76 64.94 13500.0 64.94
2020-08-14 65.6 63.64 65.33 64.45 11100.0 64.45
2020-08-13 66.16 64.27 65.19 65.9 12700.0 65.9
2020-08-12 65.36 63.08 64.86 65.32 24100.0 65.32
2020-08-11 66.39 63.88 65.55 64.42 28700.0 64.42
2020-08-10 66.73 64.84 66.59 65.06 19600.0 65.06
2020-08-07 72.9 65.39 72.9 66.2 37600.0 66.2
2020-08-06 71.4 69.0 71.4 70.98 19600.0 70.98
2020-08-05 71.6 69.56 69.56 70.99 29400.0 70.99
2020-08-04 69.94 67.19 69.03 69.06 41800.0 69.06
2020-08-03 71.57 61.22 61.22 69.6 102300.0 69.6
2020-07-31 61.81 59.85 61.81 60.51 30700.0 60.51
2020-07-30 63.02 61.14 62.2 61.89 31300.0 61.89
2020-07-29 63.81 61.0 61.14 63.08 30500.0 63.08
2020-07-28 61.69 60.36 60.85 60.41 20200.0 60.41
2020-07-27 61.47 60.41 60.41 61.34 16800.0 61.34
2020-07-24 62.5 59.25 60.5 60.53 30100.0 60.53
2020-07-23 61.84 60.58 60.58 60.92 26100.0 60.92
2020-07-22 62.55 60.0 61.72 60.85 29500.0 60.85
2020-07-21 63.13 61.56 62.37 61.63 35700.0 61.63
2020-07-20 61.97 60.68 60.68 61.97 13900.0 61.97
2020-07-17 61.46 59.04 59.5 61.1 28500.0 61.1
2020-07-16 60.15 58.72 59.59 59.52 26300.0 59.52
2020-07-15 61.23 59.14 60.08 59.71 58600.0 59.71
2020-07-14 59.37 58.41 58.43 59.0 24500.0 59.0
2020-07-13 59.99 58.7 59.83 58.86 36900.0 58.86
2020-07-10 59.82 58.48 58.97 59.59 20800.0 59.59
2020-07-09 59.99 58.13 59.71 58.83 42500.0 58.83
2020-07-08 60.19 58.33 59.53 59.41 18700.0 59.41
2020-07-07 61.0 58.83 59.98 59.5 36000.0 59.5
2020-07-06 61.4 57.81 58.45 59.98 62100.0 59.98
2020-07-02 58.19 56.96 58.19 57.44 27700.0 57.44
2020-07-01 58.07 57.05 57.05 57.45 27900.0 57.45
2020-06-30 57.63 55.78 55.78 57.32 55800.0 57.32
2020-06-29 56.43 55.27 55.32 55.94 46600.0 55.94
2020-06-26 57.17 54.11 56.85 54.87 68200.0 54.87
2020-06-25 57.83 55.69 55.69 57.32 57900.0 57.32
2020-06-24 58.48 55.88 57.89 56.0 52100.0 56.0
2020-06-23 58.95 57.92 58.47 58.38 43000.0 58.38
2020-06-22 58.45 57.58 58.0 57.75 22300.0 57.75
2020-06-19 60.66 57.38 60.66 57.86 73900.0 57.86
2020-06-18 60.08 58.28 58.28 60.0 26800.0 60.0
2020-06-17 59.12 58.36 58.79 58.88 16700.0 58.88
2020-06-16 60.26 58.64 60.26 59.11 28800.0 59.11
2020-06-15 59.26 57.14 57.14 58.84 36700.0 58.84
2020-06-12 60.16 57.62 60.16 58.63 31600.0 58.63
2020-06-11 60.7 57.91 59.7 58.3 50800.0 58.3
2020-06-10 62.44 61.04 61.97 61.44 27800.0 61.44
2020-06-09 63.75 61.33 62.21 62.21 46300.0 62.21
2020-06-08 62.91 60.85 61.94 62.4 46600.0 62.4
2020-06-05 62.71 60.86 61.58 61.27 45900.0 61.27
2020-06-04 61.85 60.07 61.85 60.4 22000.0 60.4
2020-06-03 62.65 57.44 59.06 61.63 50400.0 61.63
2020-06-02 59.98 57.79 59.89 58.7 29100.0 58.7
2020-06-01 60.4 58.67 60.4 59.68 43900.0 59.68
2020-05-29 60.34 59.02 59.59 60.07 65400.0 60.07
2020-05-28 62.9 59.74 62.37 60.01 56800.0 60.01
2020-05-27 62.54 59.41 61.47 62.03 50500.0 62.03
2020-05-26 62.68 58.8 59.16 60.39 52300.0 60.39
2020-05-22 58.75 57.37 58.1 58.59 17400.0 58.59
2020-05-21 58.63 56.12 58.02 58.2 29000.0 58.2
2020-05-20 58.78 56.01 57.11 58.33 57900.0 58.33
2020-05-19 57.89 55.53 57.42 55.94 47600.0 55.94
2020-05-18 58.5 56.49 57.09 58.03 63900.0 58.03
2020-05-15 55.68 54.64 55.49 55.67 40900.0 55.67
2020-05-14 56.08 51.8 53.48 55.79 70300.0 55.79
2020-05-13 54.93 52.15 53.7 54.31 48200.0 54.31
2020-05-12 56.12 53.06 56.12 53.86 45800.0 53.86
2020-05-11 56.88 54.84 56.09 55.76 33400.0 55.76
2020-05-08 58.8 53.9 55.14 56.55 47400.0 56.55
2020-05-07 54.64 52.57 53.27 53.85 40300.0 53.85
2020-05-06 53.44 52.18 53.03 53.15 37600.0 53.15
2020-05-05 53.58 52.53 53.15 52.89 26400.0 52.89
2020-05-04 52.37 51.24 51.99 52.24 35300.0 52.24
2020-05-01 52.51 49.92 51.88 52.09 48500.0 52.09
2020-04-30 55.65 52.51 55.65 52.91 43200.0 52.91
2020-04-29 56.97 54.25 54.93 55.5 71400.0 55.5
2020-04-28 55.66 53.37 55.66 53.55 32100.0 53.55
2020-04-27 54.65 51.87 53.26 54.35 40000.0 54.35
2020-04-24 52.45 50.37 51.27 52.12 18100.0 52.12
2020-04-23 52.28 50.33 51.89 51.28 42700.0 51.28
2020-04-22 52.21 50.91 50.98 51.4 19600.0 51.4
2020-04-21 52.02 49.55 52.02 50.61 21100.0 50.61
2020-04-20 53.9 52.47 52.65 52.76 25300.0 52.76
2020-04-17 54.6 52.88 53.53 53.51 57300.0 53.51
2020-04-16 52.71 50.4 51.71 52.52 35900.0 52.52
2020-04-15 52.74 49.83 49.83 51.74 39800.0 51.74
2020-04-14 54.41 51.09 54.37 51.31 35500.0 51.31
2020-04-13 54.67 52.31 52.68 53.62 39700.0 53.62
2020-04-09 53.2 50.23 50.23 52.84 60100.0 52.84
2020-04-08 50.98 47.16 47.43 49.98 59400.0 49.98
2020-04-07 48.45 46.5 47.68 47.0 121300.0 47.0
2020-04-06 48.55 46.53 48.31 47.01 75500.0 47.01
2020-04-03 47.9 46.4 46.54 47.54 47000.0 47.54
2020-04-02 47.35 45.03 46.45 46.89 93100.0 46.89
2020-04-01 48.33 45.86 46.84 46.16 68800.0 46.16
2020-03-31 49.47 46.08 47.23 48.26 129500.0 48.26
2020-03-30 48.92 45.62 48.01 47.31 113900.0 47.31
2020-03-27 50.3 46.96 50.26 47.17 95500.0 47.17
2020-03-26 50.83 47.96 48.22 50.83 91700.0 50.83
2020-03-25 50.25 46.56 50.15 47.75 111900.0 47.75
2020-03-24 50.17 47.71 48.39 50.17 112600.0 50.17
2020-03-23 48.34 43.65 48.34 46.42 128300.0 46.42
2020-03-20 50.25 45.92 49.12 48.0 173200.0 48.0
2020-03-19 49.94 46.7 47.29 49.19 79000.0 49.19
2020-03-18 52.47 46.3 49.9 47.47 121200.0 47.47
2020-03-17 54.41 45.66 46.08 52.51 160500.0 52.51
2020-03-16 46.83 42.5 43.25 46.61 171300.0 46.61
2020-03-13 47.47 43.45 44.64 47.15 151200.0 47.15
2020-03-12 46.4 42.6 45.0 42.85 242500.0 42.85
2020-03-11 48.32 46.65 47.83 46.9 123500.0 46.9
2020-03-10 50.35 47.46 49.45 48.82 75400.0 48.82
2020-03-09 49.77 45.89 48.6 48.28 110200.0 48.28
2020-03-06 51.69 48.71 50.09 50.94 62800.0 50.94
2020-03-05 52.3 50.44 51.16 51.59 118000.0 51.59
2020-03-04 52.55 51.43 52.29 52.23 49500.0 52.23
2020-03-03 53.45 50.68 50.68 51.82 79800.0 51.82
2020-03-02 52.12 50.01 51.08 52.08 46200.0 52.08
2020-02-28 51.45 47.41 48.07 51.09 109500.0 51.09
2020-02-27 51.28 48.68 49.71 49.69 72900.0 49.69
2020-02-26 51.65 49.53 50.67 50.35 61500.0 50.35
2020-02-25 52.71 50.2 52.22 50.45 60500.0 50.45
2020-02-24 53.65 52.04 52.81 52.04 53000.0 52.04
2020-02-21 55.7 53.81 55.6 54.93 53900.0 54.93
2020-02-20 57.16 55.63 55.97 55.85 61500.0 55.85
2020-02-19 57.26 56.2 57.09 56.27 55400.0 56.27
2020-02-18 57.52 56.1 56.94 56.93 74500.0 56.93