TuCows Inc Class A (TCX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
18.691 |
0,00%
|
15,49
|
15,20
|
15,78
|
15,67
|
| 20/12/2024 |
11.948 |
2,52%
|
15,99
|
15,24
|
15,75
|
15,67
|
| 19/12/2024 |
27.490 |
-2,80%
|
15,99
|
15,29
|
15,845
|
15,29
|
| 18/12/2024 |
0 |
-7,74%
|
16,52
|
15,72
|
16,97
|
15,73
|
| 17/12/2024 |
19.985 |
0,35%
|
16,52
|
16,60
|
17,10
|
17,05
|
| 16/12/2024 |
23.979 |
2,41%
|
16,52
|
16,22
|
16,99
|
16,99
|
| 13/12/2024 |
31.489 |
1,97%
|
17,97
|
15,64
|
16,59
|
16,59
|
| 12/12/2024 |
45.130 |
-9,82%
|
17,97
|
15,8601
|
17,96
|
16,27
|
| 11/12/2024 |
18.736 |
-1,96%
|
18,66
|
17,71
|
18,48
|
18,03
|
| 10/12/2024 |
15.501 |
1,66%
|
18,01
|
17,86
|
18,78
|
18,39
|
| 09/12/2024 |
14.508 |
-0,72%
|
18,37
|
18,04
|
18,55
|
18,09
|
| 06/12/2024 |
8.046 |
-0,98%
|
18,37
|
18,075
|
18,645
|
18,19
|
| 05/12/2024 |
22.296 |
-1,18%
|
18,37
|
18,25
|
18,62
|
18,36
|
| 04/12/2024 |
43.270 |
8,40%
|
16,96
|
16,96
|
19,19
|
18,58
|
| 03/12/2024 |
29.178 |
-2,78%
|
17,67
|
16,99
|
17,68
|
17,14
|
| 02/12/2024 |
19.547 |
-0,34%
|
18,99
|
17,3401
|
18,99
|
17,63
|
| 29/11/2024 |
18.022 |
2,20%
|
17,87
|
17,31
|
17,87
|
17,69
|
| 28/11/2024 |
15.925 |
-3,86%
|
17,65
|
16,96
|
17,915
|
17,31
|
| 27/11/2024 |
15.482 |
-1,87%
|
18,21
|
16,18
|
18,21
|
17,31
|
| 26/11/2024 |
31.649 |
7,50%
|
16,25
|
16,09
|
17,88
|
17,64
|
| 25/11/2024 |
244.515 |
1,55%
|
16,01
|
16,01
|
16,74
|
16,41
|
| 22/11/2024 |
24.350 |
-0,98%
|
15,60
|
15,60
|
16,40
|
16,16
|
| 21/11/2024 |
34.310 |
2,98%
|
16,09
|
15,63
|
16,33
|
16,27
|
| 20/11/2024 |
31.758 |
-2,17%
|
17,00
|
15,57
|
17,00
|
15,80
|
| 19/11/2024 |
29.935 |
0,12%
|
16,13
|
15,57
|
16,24
|
16,15
|
| 18/11/2024 |
41.532 |
0,88%
|
15,96
|
15,715
|
16,25
|
16,13
|
| 15/11/2024 |
53.134 |
1,52%
|
15,75
|
15,01
|
16,0999
|
15,99
|
| 14/11/2024 |
67.809 |
-1,38%
|
15,99
|
15,01
|
16,7164
|
15,75
|
| 13/11/2024 |
40.540 |
0,38%
|
16,97
|
15,42
|
17,115
|
15,97
|
| 12/11/2024 |
57.599 |
-6,25%
|
16,54
|
15,77
|
17,3231
|
15,91
|
| 11/11/2024 |
30.805 |
4,05%
|
16,54
|
16,1105
|
17,3231
|
16,97
|
| 08/11/2024 |
79.359 |
-5,83%
|
17,63
|
15,68
|
17,81
|
16,31
|
| 07/11/2024 |
28.187 |
-2,26%
|
18,98
|
17,08
|
18,93
|
17,32
|
| 06/11/2024 |
56.665 |
-1,50%
|
17,99
|
17,53
|
18,98
|
17,72
|
| 05/11/2024 |
14.963 |
%
|
18,00
|
17,68
|
18,05
|
17,81
|
| 04/11/2024 |
14.599 |
%
|
18,00
|
17,68
|
18,05
|
17,69
|
| 01/11/2024 |
20.767 |
%
|
19,83
|
18,00
|
18,8599
|
18,035
|
| 31/10/2024 |
32.092 |
%
|
19,83
|
18,50
|
19,97
|
18,521
|
| 30/10/2024 |
11.868 |
%
|
19,50
|
19,40
|
19,89
|
19,55
|
| 29/10/2024 |
14.946 |
%
|
19,63
|
19,43
|
20,02
|
19,4895
|
| 28/10/2024 |
14.800 |
%
|
19,50
|
19,43
|
20,02
|
19,62
|
| 25/10/2024 |
18.196 |
%
|
19,50
|
18,835
|
19,33
|
19,33
|
| 24/10/2024 |
15.063 |
%
|
19,16
|
18,59
|
19,30
|
19,01
|
| 23/10/2024 |
15.784 |
%
|
19,16
|
19,19
|
19,715
|
19,25
|
| 22/10/2024 |
15.559 |
%
|
18,75
|
19,21
|
19,81
|
19,55
|
| 21/10/2024 |
15.559 |
%
|
18,75
|
19,21
|
19,81
|
19,55
|
| 18/10/2024 |
15.122 |
%
|
18,75
|
19,585
|
19,95
|
19,72
|
| 17/10/2024 |
35.824 |
%
|
18,75
|
18,62
|
19,005
|
18,70
|
| 16/10/2024 |
14.506 |
%
|
18,84
|
18,88
|
19,69
|
18,93
|
| 15/10/2024 |
14.406 |
%
|
19,60
|
18,88
|
19,69
|
18,93
|
| 14/10/2024 |
17.761 |
%
|
19,60
|
19,09
|
19,6582
|
19,46
|
| 11/10/2024 |
19.658 |
%
|
18,80
|
18,34
|
18,99
|
18,80
|
| 10/10/2024 |
8.205 |
%
|
18,80
|
18,84
|
19,525
|
18,93
|
| 09/10/2024 |
20.140 |
%
|
19,43
|
18,92
|
19,44
|
19,42
|
| 08/10/2024 |
12.638 |
%
|
19,36
|
19,11
|
19,81
|
19,10
|
| 07/10/2024 |
12.638 |
%
|
19,53
|
19,14
|
19,81
|
19,10
|
| 04/10/2024 |
7.617 |
%
|
20,23
|
19,6953
|
20,025
|
19,82
|
| 03/10/2024 |
17.379 |
%
|
20,01
|
19,78
|
20,1685
|
20,0037
|
| 02/10/2024 |
11.338 |
%
|
19,92
|
20,07
|
20,92
|
20,05
|
| 01/10/2024 |
31.248 |
%
|
20,72
|
20,715
|
21,59
|
20,7682
|
| 30/09/2024 |
31.148 |
%
|
21,32
|
20,715
|
21,59
|
20,89
|
| 27/09/2024 |
19.343 |
%
|
21,32
|
20,58
|
21,285
|
21,00
|
| 26/09/2024 |
20.532 |
%
|
22,11
|
19,90
|
20,53
|
20,47
|
| 25/09/2024 |
36.943 |
%
|
22,11
|
20,17
|
21,28
|
20,34
|
| 24/09/2024 |
20.243 |
%
|
22,11
|
21,00
|
21,87
|
21,00
|
| 23/09/2024 |
20.142 |
%
|
22,11
|
21,00
|
21,87
|
21,00
|
| 20/09/2024 |
16.810 |
%
|
22,13
|
21,77
|
23,01
|
22,12
|
| 19/09/2024 |
33.084 |
%
|
23,00
|
21,97
|
22,85
|
22,70
|
| 18/09/2024 |
28.186 |
%
|
22,20
|
22,36
|
23,172
|
22,35
|
| 17/09/2024 |
10.143 |
%
|
23,38
|
22,68
|
23,51
|
23,00
|
| 16/09/2024 |
9.898 |
%
|
23,57
|
22,68
|
23,51
|
22,99
|
| 13/09/2024 |
28.461 |
%
|
23,00
|
22,56
|
23,62
|
23,46
|
| 12/09/2024 |
14.322 |
%
|
23,00
|
22,56
|
23,07
|
22,92
|
| 11/09/2024 |
37.289 |
%
|
23,44
|
21,44
|
24,02
|
23,70
|
| 10/09/2024 |
36.277 |
%
|
21,92
|
21,44
|
24,02
|
23,70
|
| 09/09/2024 |
19.459 |
%
|
21,38
|
20,90
|
21,94
|
21,79
|
| 06/09/2024 |
17.310 |
%
|
21,38
|
20,285
|
21,25
|
20,49
|
| 05/09/2024 |
64.605 |
%
|
21,10
|
19,94
|
21,7599
|
20,88
|
| 04/09/2024 |
26.325 |
%
|
20,04
|
20,00
|
21,03
|
20,25
|
| 03/09/2024 |
25.719 |
%
|
21,26
|
20,00
|
21,03
|
20,25
|
| 30/08/2024 |
19.960 |
%
|
21,62
|
21,60
|
22,345
|
21,66
|
| 29/08/2024 |
14.249 |
%
|
22,00
|
21,42
|
21,95
|
22,15
|
| 28/08/2024 |
18.012 |
%
|
23,61
|
21,90
|
23,20
|
22,50
|
| 27/08/2024 |
32.091 |
%
|
23,61
|
22,29
|
23,78
|
23,76
|
| 26/08/2024 |
17.944 |
%
|
21,13
|
22,29
|
23,78
|
23,75
|
| 23/08/2024 |
7.765 |
%
|
21,13
|
20,82
|
21,90
|
20,87
|
| 22/08/2024 |
10.345 |
%
|
21,91
|
21,14
|
21,87
|
21,82
|
| 21/08/2024 |
15.880 |
%
|
21,39
|
20,90
|
21,31
|
21,08
|
| 20/08/2024 |
16.575 |
%
|
21,22
|
20,40
|
21,72
|
21,40
|
| 19/08/2024 |
15.778 |
%
|
20,91
|
20,40
|
21,72
|
21,40
|
| 16/08/2024 |
21.209 |
%
|
21,42
|
20,29
|
21,795
|
20,88
|
| 15/08/2024 |
12.675 |
%
|
21,37
|
20,65
|
21,41
|
20,74
|
| 14/08/2024 |
13.148 |
%
|
21,61
|
20,77
|
21,58
|
21,58
|
| 13/08/2024 |
26.815 |
%
|
22,21
|
21,33
|
22,48
|
21,54
|
| 12/08/2024 |
23.190 |
%
|
22,21
|
21,33
|
22,48
|
21,33
|
| 09/08/2024 |
9.823 |
%
|
23,39
|
23,385
|
24,205
|
23,00
|
| 08/08/2024 |
39.347 |
%
|
24,52
|
22,62
|
24,26
|
24,00
|
| 07/08/2024 |
37.532 |
%
|
22,62
|
22,62
|
24,26
|
24,00
|
| 06/08/2024 |
29.672 |
%
|
25,18
|
20,64
|
23,045
|
20,85
|
| 05/08/2024 |
29.533 |
%
|
25,18
|
20,64
|
23,045
|
20,76
|
