TuCows Inc Class A (TCX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
8.538 |
0,85%
|
16,39
|
15,41
|
17,20
|
16,56
|
| 22/04/2025 |
12.426 |
1,30%
|
16,14
|
15,76
|
16,72
|
16,42
|
| 21/04/2025 |
8.072 |
-1,58%
|
16,14
|
15,62
|
16,3799
|
16,21
|
| 17/04/2025 |
29.222 |
4,51%
|
15,87
|
15,30
|
16,575
|
16,47
|
| 16/04/2025 |
23.028 |
-1,44%
|
16,47
|
15,04
|
16,69
|
15,76
|
| 15/04/2025 |
22.469 |
-3,85%
|
16,47
|
15,99
|
16,69
|
15,99
|
| 14/04/2025 |
21.631 |
3,94%
|
15,00
|
15,98
|
16,74
|
16,63
|
| 11/04/2025 |
43.359 |
10,57%
|
15,00
|
14,51
|
16,2418
|
16,00
|
| 10/04/2025 |
31.867 |
-3,98%
|
14,84
|
13,675
|
14,84
|
14,47
|
| 09/04/2025 |
49.951 |
4,41%
|
14,22
|
13,27
|
15,3164
|
15,07
|
| 08/04/2025 |
19.788 |
-7,96%
|
15,95
|
14,00
|
15,68
|
14,28
|
| 07/04/2025 |
26.739 |
-4,20%
|
13,99
|
13,99
|
16,25
|
15,52
|
| 04/04/2025 |
66.304 |
-0,43%
|
15,95
|
15,82
|
16,66
|
16,20
|
| 03/04/2025 |
18.882 |
-4,05%
|
16,40
|
16,12
|
16,74
|
16,27
|
| 02/04/2025 |
13.431 |
1,40%
|
16,90
|
16,80
|
17,30
|
17,05
|
| 01/04/2025 |
22.832 |
-0,39%
|
16,90
|
16,55
|
17,36
|
16,815
|
| 31/03/2025 |
28.842 |
-0,94%
|
17,15
|
16,85
|
17,11
|
16,88
|
| 28/03/2025 |
23.204 |
-0,29%
|
17,15
|
16,79
|
17,45
|
17,04
|
| 27/03/2025 |
16.341 |
0,06%
|
17,18
|
16,615
|
17,38
|
17,09
|
| 26/03/2025 |
19.771 |
-1,39%
|
17,41
|
16,84
|
17,18
|
17,05
|
| 25/03/2025 |
19.173 |
-4,74%
|
18,02
|
17,045
|
18,05
|
17,29
|
| 24/03/2025 |
23.051 |
6,70%
|
17,24
|
16,875
|
18,24
|
18,15
|
| 21/03/2025 |
42.178 |
-0,53%
|
16,96
|
16,875
|
17,22
|
17,01
|
| 20/03/2025 |
17.737 |
0,53%
|
16,72
|
16,80
|
17,21
|
17,10
|
| 19/03/2025 |
35.098 |
2,35%
|
16,72
|
16,39
|
17,05
|
17,01
|
| 18/03/2025 |
39.753 |
0,12%
|
16,50
|
16,09
|
16,75
|
16,62
|
| 17/03/2025 |
30.822 |
-3,84%
|
17,05
|
16,412
|
17,4706
|
16,67
|
| 14/03/2025 |
89.092 |
-10,09%
|
19,57
|
15,91
|
19,32
|
17,20
|
| 13/03/2025 |
18.494 |
-2,99%
|
19,57
|
19,13
|
20,08
|
19,13
|
| 12/03/2025 |
34.586 |
-1,40%
|
20,08
|
19,43
|
20,22
|
19,72
|
| 11/03/2025 |
37.783 |
-0,60%
|
20,23
|
19,715
|
20,27
|
20,00
|
| 10/03/2025 |
26.506 |
-0,99%
|
20,00
|
19,77
|
20,26
|
20,12
|
| 07/03/2025 |
31.275 |
1,71%
|
20,05
|
19,87
|
20,48
|
20,27
|
| 06/03/2025 |
43.210 |
-0,20%
|
20,05
|
19,68
|
20,55
|
19,93
|
| 05/03/2025 |
37.855 |
2,57%
|
19,37
|
19,36
|
20,27
|
19,97
|
| 04/03/2025 |
30.629 |
-0,82%
|
19,37
|
19,11
|
19,75
|
19,47
|
| 03/03/2025 |
58.176 |
-1,21%
|
19,66
|
19,55
|
20,38
|
19,63
|
| 28/02/2025 |
35.390 |
1,84%
|
19,66
|
19,09
|
20,075
|
19,87
|
| 27/02/2025 |
13.968 |
0,46%
|
19,66
|
19,42
|
20,1137
|
19,51
|
| 26/02/2025 |
31.842 |
-0,82%
|
19,66
|
19,37
|
20,00
|
19,42
|
| 25/02/2025 |
35.052 |
-0,15%
|
19,61
|
19,12
|
19,78
|
19,58
|
| 24/02/2025 |
73.441 |
2,67%
|
19,60
|
19,10
|
19,81
|
19,61
|
| 21/02/2025 |
42.877 |
-2,05%
|
19,60
|
18,70
|
19,70
|
19,10
|
| 20/02/2025 |
46.165 |
-1,52%
|
18,86
|
19,03
|
20,01
|
19,50
|
| 19/02/2025 |
34.823 |
3,13%
|
18,86
|
18,86
|
19,96
|
19,80
|
| 18/02/2025 |
57.105 |
0,26%
|
18,07
|
19,09
|
20,49
|
19,20
|
| 17/02/2025 |
0 |
26,57%
|
15,16
|
15,07
|
20,42
|
19,15
|
| 14/02/2025 |
159.458 |
26,57%
|
15,16
|
15,07
|
20,42
|
19,15
|
| 13/02/2025 |
15.274 |
1,34%
|
14,69
|
14,87
|
15,24
|
15,13
|
| 12/02/2025 |
12.823 |
-2,03%
|
14,69
|
14,86
|
15,12
|
14,93
|
| 11/02/2025 |
11.116 |
2,21%
|
14,69
|
14,79
|
15,28
|
15,24
|
| 10/02/2025 |
21.454 |
1,70%
|
14,66
|
14,735
|
15,31
|
14,92
|
| 07/02/2025 |
32.281 |
-6,92%
|
15,83
|
14,64
|
15,83
|
14,67
|
| 06/02/2025 |
14.166 |
1,03%
|
15,26
|
15,27
|
15,85
|
15,76
|
| 05/02/2025 |
14.545 |
-0,06%
|
15,26
|
15,56
|
16,01
|
15,60
|
| 04/02/2025 |
14.345 |
1,37%
|
15,26
|
15,23
|
15,705
|
15,53
|
| 03/02/2025 |
17.430 |
0,46%
|
15,78
|
14,50
|
15,32
|
15,32
|
| 31/01/2025 |
26.611 |
-4,51%
|
15,78
|
14,81
|
15,78
|
15,25
|
| 30/01/2025 |
31.078 |
-1,12%
|
16,24
|
15,34
|
16,32
|
15,97
|
| 29/01/2025 |
19.228 |
-1,82%
|
16,34
|
16,11
|
16,58
|
16,15
|
| 28/01/2025 |
11.089 |
1,04%
|
16,34
|
16,21
|
16,46
|
16,45
|
| 27/01/2025 |
27.385 |
-4,24%
|
16,64
|
16,13
|
17,00
|
16,28
|
| 24/01/2025 |
11.580 |
2,23%
|
16,64
|
16,64
|
17,12
|
17,00
|
| 23/01/2025 |
11.103 |
1,28%
|
16,32
|
16,235
|
16,63
|
16,63
|
| 22/01/2025 |
10.542 |
0,67%
|
16,49
|
16,155
|
16,5742
|
16,42
|
| 21/01/2025 |
4.860 |
-0,67%
|
16,49
|
16,23
|
16,67
|
16,37
|
| 20/01/2025 |
0 |
2,78%
|
16,38
|
16,185
|
16,47
|
16,41
|
| 17/01/2025 |
7.067 |
2,78%
|
16,38
|
16,185
|
16,47
|
16,41
|
| 16/01/2025 |
13.123 |
-2,67%
|
16,38
|
15,97
|
16,4221
|
16,03
|
| 15/01/2025 |
17.044 |
1,23%
|
16,38
|
16,39
|
16,87
|
16,47
|
| 14/01/2025 |
16.174 |
-0,55%
|
16,38
|
15,90
|
16,34
|
16,27
|
| 13/01/2025 |
10.290 |
0,19%
|
15,85
|
15,94
|
16,36
|
16,36
|
| 10/01/2025 |
16.827 |
-4,55%
|
16,50
|
15,93
|
17,06
|
16,16
|
| 09/01/2025 |
21.243 |
2,98%
|
16,50
|
16,39
|
17,06
|
16,93
|
| 08/01/2025 |
20.903 |
3,32%
|
16,50
|
16,39
|
17,06
|
16,93
|
| 07/01/2025 |
19.230 |
1,17%
|
16,46
|
15,9516
|
16,50
|
16,44
|
| 06/01/2025 |
19.078 |
-1,28%
|
16,46
|
16,13
|
16,66
|
16,25
|
| 03/01/2025 |
16.693 |
-1,91%
|
17,10
|
16,3072
|
17,01
|
16,46
|
| 02/01/2025 |
17.715 |
-2,10%
|
17,10
|
16,78
|
17,81
|
16,78
|
| 31/12/2024 |
0 |
3,44%
|
16,17
|
16,3639
|
17,38
|
17,14
|
| 30/12/2024 |
16.678 |
1,66%
|
16,17
|
15,53
|
17,14
|
17,14
|
| 27/12/2024 |
16.832 |
0,00%
|
15,49
|
15,882
|
16,36
|
16,30
|
| 26/12/2024 |
14.303 |
2,13%
|
15,49
|
15,98
|
16,345
|
16,30
|
| 24/12/2024 |
0 |
1,85%
|
15,49
|
15,66
|
15,96
|
15,96
|
| 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
|
