Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tricon Cap Grp (TSX: TCN )

15.34 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jan 30, 2015 9.500 9.700 9.500 9.690 195,403 +0.16(+1.68%)
Jan 29, 2015 9.500 9.680 9.430 9.530 131,027 +0.03(+0.32%)
Jan 28, 2015 9.590 9.730 9.415 9.500 308,796 -0.11(-1.14%)
Jan 27, 2015 9.460 9.610 9.390 9.610 182,347 +0.17(+1.80%)
Jan 26, 2015 9.490 9.490 9.300 9.440 109,057 +0.05(+0.53%)
Jan 23, 2015 9.440 9.485 9.360 9.390 151,672 +0.01(+0.11%)
Jan 22, 2015 9.020 9.480 9.000 9.380 251,340 +0.40(+4.45%)
Jan 21, 2015 8.900 9.060 8.900 8.980 259,683 +0.11(+1.24%)
Jan 20, 2015 8.900 8.930 8.860 8.870 90,653 -0.03(-0.34%)
Jan 19, 2015 8.940 8.940 8.830 8.900 108,869 +0.02(+0.23%)
Jan 16, 2015 8.950 8.950 8.830 8.880 265,591 -0.04(-0.45%)
Jan 15, 2015 9.060 9.070 8.920 8.920 84,398 -0.03(-0.34%)
Jan 14, 2015 9.150 9.170 8.900 8.950 118,772 -0.20(-2.19%)
Jan 13, 2015 9.240 9.310 9.120 9.150 426,159 -0.02(-0.22%)
Jan 12, 2015 9.390 9.390 9.130 9.170 406,076 -0.10(-1.08%)
Jan 09, 2015 9.140 9.270 9.070 9.270 354,671 +0.14(+1.53%)
Jan 08, 2015 9.000 9.240 8.880 9.130 776,048 +0.40(+4.58%)
Jan 07, 2015 8.680 8.750 8.580 8.730 207,213 +0.20(+2.34%)
Jan 06, 2015 8.910 8.910 8.470 8.530 127,669 -0.33(-3.72%)
Jan 05, 2015 8.940 8.990 8.850 8.860 132,129 -0.07(-0.78%)
Jan 02, 2015 8.740 8.940 8.740 8.930 79,120 +0.21(+2.41%)
Dec 31, 2014 8.720 8.720 8.720 0 +0.04(+0.46%)
Dec 30, 2014 8.690 8.770 8.670 8.680 49,033 -0.12(-1.36%)
Dec 29, 2014 8.900 8.900 8.730 8.800 78,549 +0.01(+0.11%)
Dec 24, 2014 8.790 8.790 8.790 0 +0.08(+0.92%)
Dec 23, 2014 8.790 8.840 8.690 8.710 439,756 -0.08(-0.91%)
Dec 22, 2014 8.710 8.940 8.710 8.790 63,490 +0.06(+0.69%)
Dec 19, 2014 8.690 8.820 8.690 8.730 146,375 -0.03(-0.34%)
Dec 18, 2014 8.630 8.790 8.590 8.760 144,450 +0.18(+2.10%)
Dec 17, 2014 8.530 8.590 8.450 8.580 48,818 +0.08(+0.94%)
Dec 16, 2014 8.580 8.500 282,675 +0.12(+1.43%)
Dec 15, 2014 8.420 8.480 8.350 8.380 63,114 +0.05(+0.60%)
Dec 12, 2014 8.290 8.440 8.290 8.330 260,945 -0.08(-0.95%)
Dec 11, 2014 8.190 8.420 8.190 8.410 146,090 +0.16(+1.94%)
Dec 10, 2014 8.490 8.490 8.110 8.250 179,180 -0.23(-2.71%)
Dec 09, 2014 8.320 8.490 8.320 8.480 83,657 +0.13(+1.56%)
Dec 08, 2014 8.390 8.460 8.310 8.350 509,071 -0.09(-1.07%)
Dec 05, 2014 8.400 8.530 8.380 8.440 269,229 +0.09(+1.08%)
Dec 04, 2014 8.400 8.400 8.260 8.350 163,337 -0.06(-0.71%)
Dec 03, 2014 8.590 8.620 8.330 8.410 423,452 -0.19(-2.21%)
Dec 02, 2014 8.580 8.670 8.250 8.600 179,765 +0.08(+0.94%)
Dec 01, 2014 8.630 8.660 8.430 8.520 165,622 -0.14(-1.62%)
Nov 28, 2014 8.700 8.720 8.580 8.660 94,997 -0.04(-0.46%)
Nov 27, 2014 8.700 8.740 8.590 8.700 55,328 -0.06(-0.68%)
Nov 26, 2014 8.610 8.790 8.570 8.760 101,897 +0.17(+1.98%)
Nov 25, 2014 8.750 8.820 8.510 8.590 150,024 -0.16(-1.83%)
Nov 24, 2014 8.700 8.790 8.670 8.750 306,748 +0.09(+1.04%)
Nov 21, 2014 8.490 8.700 8.490 8.660 542,004 +0.22(+2.61%)
Nov 20, 2014 8.320 8.480 8.310 8.440 491,068 +0.13(+1.56%)
Nov 19, 2014 8.270 8.340 8.270 8.310 97,651 +0.06(+0.73%)
Nov 18, 2014 8.230 8.300 8.220 8.250 72,880 +0.02(+0.24%)
Nov 17, 2014 8.170 8.270 7.950 8.230 209,514 +0.02(+0.24%)
Nov 14, 2014 8.250 8.260 8.210 8.210 75,992 +0.02(+0.24%)
Nov 13, 2014 8.160 8.200 8.120 8.190 175,160 +0.10(+1.24%)
Nov 12, 2014 8.150 8.290 8.070 8.090 218,002 +0.08(+1.00%)
Nov 11, 2014 8.070 8.070 7.990 8.010 102,923 -0.04(-0.50%)
Nov 10, 2014 7.910 8.050 7.910 8.050 80,228 +0.13(+1.64%)
Nov 07, 2014 7.810 7.990 7.810 7.920 251,529 +0.12(+1.54%)
Nov 06, 2014 8.030 8.040 7.750 7.800 3,959,172 -0.28(-3.47%)
Nov 05, 2014 8.130 8.150 8.080 8.080 80,273 -0.03(-0.37%)
Nov 04, 2014 8.230 8.230 8.000 8.110 1,367,906 -0.08(-0.98%)
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.