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 (%)
Oct 31, 2012 5.700 5.800 5.700 5.800 5,135 +0.10(+1.75%)
Oct 30, 2012 5.700 5.700 5.700 5.700 460 +0.00(+0.00%)
Oct 29, 2012 5.650 5.750 5.650 5.700 1,139,200 +0.05(+0.88%)
Oct 26, 2012 5.700 5.710 5.650 5.650 11,766 -0.05(-0.88%)
Oct 25, 2012 5.750 5.750 5.700 5.700 298,430 -0.10(-1.72%)
Oct 24, 2012 5.720 5.800 5.670 5.800 14,380 +0.08(+1.40%)
Oct 23, 2012 5.710 5.730 5.710 5.720 11,684 -0.08(-1.38%)
Oct 19, 2012 5.810 5.900 5.800 5.800 50,500 -0.10(-1.69%)
Oct 18, 2012 5.800 5.910 5.700 5.900 19,565 +0.10(+1.72%)
Oct 17, 2012 5.720 5.800 5.720 5.800 1,860 +0.09(+1.58%)
Oct 16, 2012 5.630 5.710 5.520 5.710 22,900 +0.08(+1.42%)
Oct 15, 2012 5.640 5.640 5.440 5.630 11,100 -0.06(-1.05%)
Oct 12, 2012 5.440 5.690 5.440 5.690 23,220 +0.19(+3.45%)
Oct 11, 2012 5.760 5.760 5.500 5.500 9,500 -0.26(-4.51%)
Oct 10, 2012 5.730 5.760 5.730 5.760 5,020 +0.02(+0.35%)
Oct 09, 2012 5.760 5.760 5.740 5.740 3,620 +0.00(+0.00%)
Oct 05, 2012 5.740 5.740 5.740 0 +0.34(+6.30%)
Oct 04, 2012 5.510 5.510 5.400 5.400 5,670 -0.17(-3.05%)
Oct 03, 2012 5.560 5.570 5.560 5.570 2,500 +0.06(+1.09%)
Oct 02, 2012 5.710 5.710 5.500 5.510 5,400 -0.24(-4.17%)
Oct 01, 2012 5.790 5.790 5.750 5.750 12,140 +0.07(+1.23%)
Sep 28, 2012 5.400 5.680 5.400 5.680 7,630 +0.27(+4.99%)
Sep 27, 2012 5.600 5.600 5.400 5.410 10,980 -0.09(-1.64%)
Sep 26, 2012 5.600 5.600 5.500 5.500 5,238 -0.10(-1.79%)
Sep 25, 2012 5.580 5.620 5.550 5.600 257,885 +0.03(+0.54%)
Sep 24, 2012 5.630 5.630 5.570 5.570 4,200 -0.06(-1.07%)
Sep 21, 2012 5.600 5.630 5.600 5.630 6,397 -0.01(-0.18%)
Sep 20, 2012 5.700 5.700 5.620 5.640 31,915 -0.05(-0.88%)
Sep 19, 2012 5.580 5.740 5.580 5.690 8,600 +0.07(+1.25%)
Sep 18, 2012 5.570 5.800 5.570 5.620 28,040 +0.05(+0.90%)
Sep 17, 2012 5.600 5.600 5.480 5.570 40,242 -0.08(-1.42%)
Sep 14, 2012 5.700 5.750 5.500 5.650 19,056 -0.12(-2.08%)
Sep 13, 2012 5.610 5.810 5.610 5.770 51,720 +0.16(+2.85%)
Sep 12, 2012 5.600 5.650 5.600 5.610 25,200 +0.11(+2.00%)
Sep 11, 2012 5.440 5.510 5.420 5.500 15,930 +0.06(+1.10%)
Sep 10, 2012 5.400 5.440 5.370 5.440 8,115 +0.04(+0.74%)
Sep 07, 2012 5.340 5.400 5.340 5.400 8,925 +0.06(+1.12%)
Sep 06, 2012 5.420 5.420 5.340 5.340 16,972 +0.06(+1.14%)
Sep 05, 2012 5.200 5.280 5.200 5.280 13,000 +0.01(+0.19%)
Sep 04, 2012 5.220 5.280 5.200 5.270 112,824 -0.05(-0.94%)
Aug 31, 2012 5.320 5.320 5.320 0 -0.05(-0.93%)
Aug 30, 2012 5.410 5.420 5.090 5.370 26,985 +0.02(+0.37%)
Aug 29, 2012 5.430 5.440 5.350 5.350 8,843 -0.10(-1.83%)
Aug 27, 2012 5.450 5.490 5.450 5.450 25,400 -0.01(-0.18%)
Aug 24, 2012 5.500 5.530 5.460 5.460 8,590 -0.02(-0.36%)
Aug 23, 2012 5.290 5.480 5.290 5.480 7,010 +0.23(+4.38%)
Aug 22, 2012 5.250 5.350 5.240 5.250 35,750 +0.00(+0.00%)
Aug 21, 2012 5.210 5.250 5.190 5.250 4,600 +0.08(+1.55%)
Aug 20, 2012 5.130 5.190 5.100 5.170 6,841 -0.05(-0.96%)
Aug 17, 2012 5.100 5.220 5.100 5.220 8,300 +0.00(+0.00%)
Aug 16, 2012 5.300 5.360 5.220 5.220 14,852 -0.08(-1.51%)
Aug 15, 2012 5.380 5.380 5.300 5.300 23,447 -0.10(-1.85%)
Aug 14, 2012 5.420 5.420 5.380 5.400 18,166 -0.04(-0.74%)
Aug 13, 2012 5.340 5.500 5.260 5.440 8,800 +0.19(+3.62%)
Aug 11, 2012 5.250 5.300 5.190 5.250 660,265 +0.00(+0.00%)
Aug 10, 2012 5.250 5.300 5.190 5.250 660,265 -0.01(-0.19%)
Aug 09, 2012 5.260 5.260 5.250 5.260 6,425 +0.00(+0.00%)
Aug 08, 2012 5.200 5.260 5.160 5.260 4,550 +0.00(+0.00%)
Aug 07, 2012 5.200 5.260 5.110 5.260 12,300 +0.06(+1.15%)
Aug 03, 2012 5.200 5.200 5.200 0 +0.07(+1.36%)
Aug 02, 2012 5.070 5.130 5.060 5.130 5,076 -0.02(-0.39%)
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.