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, 2014 8.040 8.180 8.040 8.150 170,805 +0.12(+1.49%)
Oct 30, 2014 7.990 8.060 7.940 8.030 110,005 +0.03(+0.37%)
Oct 29, 2014 7.900 8.010 7.900 8.000 496,202 +0.10(+1.27%)
Oct 28, 2014 7.900 7.950 7.820 7.900 252,732 +0.02(+0.25%)
Oct 27, 2014 7.760 7.900 7.750 7.880 120,383 +0.05(+0.64%)
Oct 24, 2014 7.810 7.880 7.750 7.830 256,886 +0.02(+0.26%)
Oct 23, 2014 7.750 7.960 7.730 7.810 314,818 +0.08(+1.03%)
Oct 22, 2014 7.760 7.820 7.700 7.730 179,184 -0.03(-0.39%)
Oct 21, 2014 7.640 7.770 7.640 7.760 379,108 +0.15(+1.97%)
Oct 20, 2014 7.490 7.650 7.490 7.610 329,323 +0.11(+1.47%)
Oct 17, 2014 7.490 7.520 7.400 7.500 148,278 +0.09(+1.21%)
Oct 16, 2014 7.440 7.500 7.310 7.410 103,627 -0.05(-0.67%)
Oct 15, 2014 7.520 7.540 7.350 7.460 242,009 -0.16(-2.10%)
Oct 14, 2014 7.480 7.660 7.470 7.620 357,674 +0.07(+0.93%)
Oct 10, 2014 7.550 7.550 7.550 0 -0.05(-0.66%)
Oct 09, 2014 7.740 7.740 7.560 7.600 102,272 -0.12(-1.55%)
Oct 08, 2014 7.750 7.760 7.540 7.720 173,217 +0.02(+0.26%)
Oct 07, 2014 7.810 7.830 7.630 7.700 619,961 -0.15(-1.91%)
Oct 06, 2014 7.830 7.910 7.820 7.850 139,325 +0.06(+0.77%)
Oct 03, 2014 7.760 7.820 7.700 7.790 148,977 +0.10(+1.30%)
Oct 02, 2014 7.680 7.750 7.550 7.690 189,680 +0.01(+0.13%)
Oct 01, 2014 7.690 7.740 7.650 7.680 191,418 -0.03(-0.39%)
Sep 30, 2014 7.630 7.720 7.540 7.710 264,728 +0.11(+1.45%)
Sep 29, 2014 7.600 7.600 7.550 7.600 84,630 -0.03(-0.39%)
Sep 26, 2014 7.720 7.720 7.560 7.630 170,470 -0.05(-0.65%)
Sep 25, 2014 7.660 7.680 7.560 7.680 88,169 +0.03(+0.39%)
Sep 24, 2014 7.650 7.710 7.550 7.650 162,848 +0.05(+0.66%)
Sep 23, 2014 7.630 7.660 7.570 7.600 126,885 -0.08(-1.04%)
Sep 22, 2014 7.760 7.780 7.640 7.680 85,607 -0.12(-1.54%)
Sep 19, 2014 7.880 7.890 7.780 7.800 105,482 -0.07(-0.89%)
Sep 18, 2014 7.790 7.880 7.760 7.870 233,689 +0.14(+1.81%)
Sep 17, 2014 7.700 7.780 7.700 7.730 169,924 +0.02(+0.26%)
Sep 16, 2014 7.710 7.760 7.690 7.710 51,654 -0.05(-0.64%)
Sep 15, 2014 7.780 7.780 7.680 7.760 95,075 +0.01(+0.13%)
Sep 12, 2014 7.790 7.790 7.710 7.750 65,865 +0.02(+0.26%)
Sep 11, 2014 7.720 7.800 7.650 7.730 157,290 +0.06(+0.78%)
Sep 10, 2014 7.810 7.810 7.540 7.670 956,238 -0.22(-2.79%)
Sep 09, 2014 7.970 7.970 7.850 7.890 102,367 -0.04(-0.50%)
Sep 08, 2014 7.960 7.960 7.840 7.930 118,647 +0.00(+0.00%)
Sep 05, 2014 7.960 7.980 7.890 7.930 226,291 -0.05(-0.63%)
Sep 04, 2014 7.880 8.020 7.850 7.980 1,782,560 +0.13(+1.66%)
Sep 03, 2014 7.810 7.870 7.780 7.850 216,502 +0.07(+0.90%)
Sep 02, 2014 7.760 7.820 7.700 7.780 153,757 +0.04(+0.52%)
Aug 29, 2014 7.740 7.740 7.740 0 +0.06(+0.78%)
Aug 28, 2014 7.710 7.750 7.650 7.680 144,287 -0.03(-0.39%)
Aug 27, 2014 7.640 7.710 7.600 7.710 167,221 +0.08(+1.05%)
Aug 26, 2014 7.630 7.630 7.550 7.630 149,998 +0.03(+0.39%)
Aug 25, 2014 7.580 7.610 7.540 7.600 88,460 +0.05(+0.66%)
Aug 22, 2014 7.540 7.560 7.450 7.550 103,440 +0.04(+0.47%)
Aug 21, 2014 7.460 7.540 7.380 7.515 191,401 +0.10(+1.42%)
Aug 20, 2014 7.440 7.440 7.330 7.410 137,087 +0.02(+0.27%)
Aug 19, 2014 7.500 7.500 7.370 7.390 281,601 -0.06(-0.81%)
Aug 18, 2014 7.560 7.580 7.420 7.450 123,263 -0.06(-0.80%)
Aug 15, 2014 7.630 7.630 7.520 7.510 106,799 -0.03(-0.40%)
Aug 14, 2014 7.500 7.610 7.500 7.540 188,306 +0.04(+0.53%)
Aug 13, 2014 7.500 7.530 7.490 7.500 99,997 +0.06(+0.81%)
Aug 12, 2014 7.300 7.460 7.300 7.440 141,440 +0.14(+1.92%)
Aug 11, 2014 7.310 7.350 7.170 7.300 659,641 -0.08(-1.08%)
Aug 08, 2014 7.380 7.390 7.330 7.380 57,928 -0.01(-0.14%)
Aug 07, 2014 7.390 7.550 7.360 7.390 79,132 -0.02(-0.27%)
Aug 06, 2014 7.350 7.420 7.300 7.410 86,384 +0.07(+0.95%)
Aug 05, 2014 7.320 7.390 7.310 7.340 78,333 -0.03(-0.41%)
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.