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, 2016 8.800 8.820 8.680 8.740 116,641 -0.06(-0.68%)
Oct 28, 2016 8.990 9.010 8.770 8.800 454,080 -0.20(-2.22%)
Oct 27, 2016 9.080 9.080 8.960 9.000 179,799 -0.04(-0.44%)
Oct 26, 2016 8.960 9.130 8.960 9.040 275,889 +0.04(+0.44%)
Oct 25, 2016 9.060 9.060 8.940 9.000 123,222 -0.05(-0.55%)
Oct 24, 2016 9.050 9.050 8.935 9.050 75,906 +0.06(+0.67%)
Oct 21, 2016 8.960 9.040 8.930 8.990 145,984 +0.02(+0.22%)
Oct 20, 2016 8.990 9.030 8.920 8.970 109,726 +0.00(+0.00%)
Oct 19, 2016 8.950 9.010 8.920 8.970 105,765 +0.03(+0.34%)
Oct 18, 2016 8.950 9.100 8.850 8.940 277,166 +0.06(+0.68%)
Oct 17, 2016 8.970 8.980 8.820 8.880 114,501 -0.07(-0.78%)
Oct 14, 2016 9.020 9.060 8.900 8.950 219,068 -0.04(-0.44%)
Oct 13, 2016 9.010 9.020 8.890 8.990 152,708 -0.04(-0.44%)
Oct 12, 2016 9.060 9.150 8.910 9.030 218,080 -0.03(-0.33%)
Oct 11, 2016 9.170 9.250 9.030 9.060 139,852 -0.09(-0.98%)
Oct 07, 2016 9.150 9.150 9.150 0 -0.04(-0.44%)
Oct 06, 2016 9.220 9.225 9.120 9.190 103,697 -0.01(-0.11%)
Oct 05, 2016 9.170 9.240 9.150 9.200 121,229 +0.07(+0.77%)
Oct 04, 2016 9.250 9.260 9.100 9.130 341,227 -0.08(-0.87%)
Oct 03, 2016 9.270 9.280 9.185 9.210 147,728 -0.05(-0.54%)
Sep 30, 2016 9.370 9.390 9.250 9.260 115,695 -0.05(-0.54%)
Sep 29, 2016 9.310 9.380 9.220 9.310 255,553 -0.01(-0.11%)
Sep 28, 2016 9.300 9.360 9.180 9.320 347,362 +0.07(+0.76%)
Sep 27, 2016 9.210 9.360 9.200 9.250 316,294 -0.02(-0.22%)
Sep 26, 2016 9.450 9.470 9.250 9.270 218,639 -0.24(-2.52%)
Sep 23, 2016 9.550 9.570 9.390 9.510 429,165 -0.04(-0.42%)
Sep 22, 2016 9.430 9.580 9.340 9.550 216,826 +0.19(+2.03%)
Sep 21, 2016 9.190 9.370 9.160 9.360 147,840 +0.20(+2.18%)
Sep 20, 2016 9.170 9.270 9.130 9.160 158,094 -0.01(-0.11%)
Sep 19, 2016 8.990 9.210 8.960 9.170 381,933 +0.31(+3.50%)
Sep 16, 2016 9.200 9.300 8.860 8.860 1,293,728 -0.37(-4.01%)
Sep 15, 2016 9.300 9.300 9.210 9.230 173,646 -0.03(-0.32%)
Sep 14, 2016 9.180 9.320 9.180 9.260 270,165 +0.09(+0.98%)
Sep 13, 2016 9.390 9.400 9.140 9.170 297,795 -0.25(-2.65%)
Sep 12, 2016 9.500 9.500 9.350 9.420 180,375 -0.13(-1.36%)
Sep 09, 2016 9.700 9.800 9.540 9.550 232,437 -0.18(-1.85%)
Sep 08, 2016 9.570 9.760 9.570 9.730 414,024 +0.11(+1.14%)
Sep 07, 2016 9.710 9.740 9.560 9.620 143,388 -0.06(-0.62%)
Sep 06, 2016 9.750 9.800 9.560 9.680 208,268 +0.00(+0.00%)
Sep 02, 2016 9.680 9.680 9.680 0 +0.10(+1.04%)
Sep 01, 2016 9.650 9.650 9.560 9.580 103,635 -0.07(-0.73%)
Aug 31, 2016 9.640 9.700 9.560 9.650 133,511 -0.03(-0.31%)
Aug 30, 2016 9.720 9.820 9.630 9.680 127,097 -0.07(-0.72%)
Aug 29, 2016 9.800 9.850 9.720 9.750 205,689 -0.08(-0.81%)
Aug 26, 2016 9.910 9.960 9.790 9.830 130,855 -0.08(-0.81%)
Aug 25, 2016 10.00 10.01 9.870 9.910 166,115 -0.11(-1.10%)
Aug 24, 2016 10.15 10.16 10.02 10.02 145,935 -0.09(-0.89%)
Aug 23, 2016 9.950 10.11 9.860 10.11 230,046 +0.24(+2.43%)
Aug 22, 2016 9.950 9.980 9.770 9.870 210,158 -0.06(-0.60%)
Aug 19, 2016 9.880 10.01 9.820 9.930 252,418 +0.00(+0.00%)
Aug 18, 2016 10.09 10.09 9.870 9.930 140,720 -0.13(-1.29%)
Aug 17, 2016 10.32 10.32 10.00 10.06 375,954 -0.18(-1.76%)
Aug 16, 2016 10.22 10.28 10.15 10.24 185,602 +0.04(+0.39%)
Aug 15, 2016 10.32 10.32 10.09 10.20 302,804 -0.06(-0.58%)
Aug 12, 2016 10.07 10.34 10.02 10.26 875,403 +0.10(+0.98%)
Aug 11, 2016 9.560 10.17 9.560 10.16 625,811 +0.71(+7.51%)
Aug 10, 2016 9.570 9.600 9.360 9.450 253,261 -0.07(-0.74%)
Aug 09, 2016 9.520 9.620 9.515 9.520 316,465 +0.01(+0.11%)
Aug 08, 2016 9.450 9.540 9.410 9.510 121,957 +0.11(+1.17%)
Aug 05, 2016 9.390 9.480 9.350 9.400 230,243 +0.04(+0.43%)
Aug 04, 2016 9.460 9.480 9.290 9.360 174,363 -0.12(-1.27%)
Aug 03, 2016 9.300 9.500 9.270 9.480 436,507 +0.20(+2.16%)
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.