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

Tricon Cap Grp (TSX: TCN )

N/A 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 29, 2016 8.600 8.670 8.500 8.550 277,495 +0.01(+0.12%)
Jan 28, 2016 8.380 8.580 8.340 8.540 259,570 +0.20(+2.40%)
Jan 27, 2016 8.350 8.500 8.290 8.340 246,738 +0.01(+0.12%)
Jan 26, 2016 8.290 8.440 8.250 8.330 246,524 +0.06(+0.73%)
Jan 25, 2016 8.590 8.590 8.220 8.270 466,977 -0.37(-4.28%)
Jan 22, 2016 8.880 8.880 8.570 8.640 305,124 -0.09(-1.03%)
Jan 21, 2016 8.430 8.900 8.430 8.730 406,347 +0.24(+2.83%)
Jan 20, 2016 8.230 8.540 8.230 8.490 713,529 +0.05(+0.59%)
Jan 19, 2016 8.200 8.530 8.160 8.440 1,224,416 +0.29(+3.56%)
Jan 18, 2016 8.270 8.290 8.080 8.150 185,543 -0.12(-1.45%)
Jan 15, 2016 8.140 8.270 8.050 8.270 319,299 -0.02(-0.24%)
Jan 14, 2016 8.060 8.310 7.880 8.290 621,548 +0.22(+2.73%)
Jan 13, 2016 8.280 8.380 8.010 8.070 387,727 -0.21(-2.54%)
Jan 12, 2016 8.440 8.540 8.210 8.280 380,633 -0.07(-0.84%)
Jan 11, 2016 8.510 8.580 8.300 8.350 260,984 -0.16(-1.88%)
Jan 08, 2016 8.600 8.710 8.430 8.510 510,847 -0.02(-0.23%)
Jan 07, 2016 8.670 8.710 8.490 8.530 331,786 -0.25(-2.85%)
Jan 06, 2016 8.720 8.880 8.690 8.780 419,111 -0.08(-0.90%)
Jan 05, 2016 9.120 9.180 8.790 8.860 863,710 -0.23(-2.53%)
Jan 04, 2016 8.960 9.180 8.930 9.090 156,811 +0.03(+0.33%)
Dec 31, 2015 9.060 9.060 9.060 0 -0.23(-2.48%)
Dec 30, 2015 9.350 9.390 9.260 9.290 77,782 -0.01(-0.11%)
Dec 29, 2015 9.470 9.470 9.190 9.300 89,018 -0.18(-1.90%)
Dec 24, 2015 9.480 9.480 9.480 0 +0.08(+0.85%)
Dec 23, 2015 9.350 9.470 9.310 9.400 139,350 +0.12(+1.29%)
Dec 22, 2015 9.320 9.320 9.150 9.280 141,218 +0.05(+0.54%)
Dec 21, 2015 9.390 9.490 9.130 9.230 216,966 -0.14(-1.49%)
Dec 18, 2015 9.400 9.500 9.270 9.370 756,599 +0.00(+0.00%)
Dec 17, 2015 9.440 9.510 9.290 9.370 410,659 -0.07(-0.74%)
Dec 16, 2015 9.500 9.590 9.380 9.440 204,270 -0.09(-0.94%)
Dec 15, 2015 9.390 9.630 9.350 9.530 320,151 +0.14(+1.49%)
Dec 14, 2015 9.400 9.480 9.300 9.390 384,692 -0.01(-0.11%)
Dec 11, 2015 9.500 9.550 9.360 9.400 356,598 -0.13(-1.36%)
Dec 10, 2015 9.510 9.630 9.480 9.530 146,384 +0.01(+0.11%)
Dec 09, 2015 9.530 9.740 9.420 9.520 562,210 +0.02(+0.21%)
Dec 08, 2015 9.480 9.520 9.320 9.500 231,219 +0.02(+0.21%)
Dec 07, 2015 9.630 9.660 9.430 9.480 246,719 -0.22(-2.27%)
Dec 04, 2015 9.750 9.750 9.590 9.700 346,554 -0.03(-0.31%)
Dec 03, 2015 9.730 9.830 9.640 9.730 1,698,641 +0.00(+0.00%)
Dec 02, 2015 9.890 9.940 9.700 9.730 797,533 -0.14(-1.42%)
Dec 01, 2015 9.730 9.940 9.730 9.870 401,824 +0.14(+1.44%)
Nov 30, 2015 9.910 9.930 9.690 9.730 500,998 -0.18(-1.82%)
Nov 27, 2015 9.510 9.930 9.510 9.910 466,613 +0.33(+3.44%)
Nov 26, 2015 9.790 9.800 9.540 9.580 156,613 -0.22(-2.24%)
Nov 25, 2015 9.720 9.920 9.720 9.800 332,518 +0.09(+0.93%)
Nov 24, 2015 9.630 9.860 9.630 9.710 165,961 +0.00(+0.00%)
Nov 23, 2015 9.710 178,425 -0.12(-1.22%)
Nov 20, 2015 10.00 10.01 9.780 9.830 268,138 -0.17(-1.70%)
Nov 19, 2015 10.12 10.19 9.960 10.00 480,927 -0.17(-1.67%)
Nov 18, 2015 10.11 10.21 10.05 10.17 427,044 +0.14(+1.40%)
Nov 17, 2015 10.09 10.12 10.02 10.03 435,073 +0.00(+0.00%)
Nov 16, 2015 10.00 10.10 9.910 10.03 526,681 +0.11(+1.11%)
Nov 13, 2015 10.67 10.67 9.880 9.920 450,187 -0.69(-6.50%)
Nov 12, 2015 10.77 10.77 10.54 10.61 265,906 -0.11(-1.03%)
Nov 11, 2015 10.74 10.78 10.67 10.72 120,720 +0.03(+0.28%)
Nov 10, 2015 10.59 10.71 10.45 10.69 152,419 +0.06(+0.56%)
Nov 09, 2015 10.94 10.94 10.55 10.63 179,566 -0.25(-2.30%)
Nov 06, 2015 10.89 10.95 10.84 10.88 125,403 -0.06(-0.55%)
Nov 05, 2015 10.94 10.99 10.85 10.94 232,956 +0.07(+0.64%)
Nov 04, 2015 10.77 10.89 10.71 10.87 197,009 +0.08(+0.74%)
Nov 03, 2015 10.79 10.83 10.75 10.79 101,514 -0.01(-0.09%)
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.