TuCows Inc Class A (TCX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
