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 (%)
Dec 31, 2012 6.360 6.360 6.360 0 -0.03(-0.47%)
Dec 28, 2012 6.450 6.450 6.300 6.390 33,291 -0.09(-1.39%)
Dec 27, 2012 6.640 6.640 6.470 6.480 58,250 -0.06(-0.92%)
Dec 24, 2012 6.540 6.540 6.540 0 +0.04(+0.62%)
Dec 21, 2012 6.400 6.590 6.350 6.500 129,140 +0.14(+2.20%)
Dec 20, 2012 6.250 6.490 6.220 6.360 396,796 +0.14(+2.25%)
Dec 19, 2012 6.240 6.250 6.190 6.220 238,625 -0.01(-0.16%)
Dec 18, 2012 6.250 6.250 6.200 6.230 59,109 +0.02(+0.32%)
Dec 17, 2012 6.250 6.250 6.200 6.210 51,211 -0.01(-0.16%)
Dec 14, 2012 6.250 6.300 6.180 6.220 733,579 -0.03(-0.48%)
Dec 13, 2012 6.270 6.270 6.160 6.250 63,550 +0.02(+0.32%)
Dec 12, 2012 6.240 6.350 6.100 6.230 354,428 +0.07(+1.14%)
Dec 11, 2012 6.090 6.390 6.040 6.160 819,682 +0.12(+1.99%)
Dec 10, 2012 5.940 6.060 5.890 6.040 598,634 +0.12(+2.03%)
Dec 07, 2012 5.850 5.950 5.850 5.920 188,428 +0.06(+1.02%)
Dec 06, 2012 5.820 5.870 5.740 5.860 107,352 +0.04(+0.69%)
Dec 05, 2012 5.850 5.880 5.790 5.820 94,607 +0.00(+0.00%)
Dec 04, 2012 5.750 5.850 5.690 5.820 465,645 -0.01(-0.17%)
Nov 30, 2012 5.900 5.900 5.810 5.830 249,745 -0.07(-1.19%)
Nov 29, 2012 5.950 5.950 5.850 5.900 123,457 +0.00(+0.00%)
Nov 28, 2012 5.970 5.990 5.900 5.900 134,328 -0.06(-1.01%)
Nov 27, 2012 5.860 5.990 5.860 5.960 179,387 +0.07(+1.19%)
Nov 26, 2012 6.050 6.060 5.760 5.890 162,270 -0.11(-1.83%)
Nov 24, 2012 5.770 6.040 5.760 6.000 249,820 +0.00(+0.00%)
Nov 23, 2012 5.770 6.040 5.760 6.000 249,820 +0.24(+4.17%)
Nov 22, 2012 5.700 5.780 5.700 5.760 237,830 +0.06(+1.05%)
Nov 21, 2012 5.710 5.710 5.680 5.700 30,725 +0.00(+0.00%)
Nov 20, 2012 5.700 5.740 5.700 5.700 200,750 +0.00(+0.00%)
Nov 19, 2012 5.660 5.740 5.630 5.700 326,171 +0.10(+1.79%)
Nov 16, 2012 5.600 5.670 5.600 5.600 62,200 -0.02(-0.36%)
Nov 15, 2012 5.630 5.670 5.510 5.620 372,880 -0.02(-0.35%)
Nov 14, 2012 5.680 5.680 5.620 5.640 122,480 -0.16(-2.76%)
Nov 13, 2012 5.800 5.850 5.770 5.800 145,495 +0.01(+0.17%)
Nov 12, 2012 6.050 6.050 5.650 5.790 71,959 -0.07(-1.19%)
Nov 09, 2012 5.710 5.890 5.710 5.860 4,450 +0.15(+2.63%)
Nov 08, 2012 5.900 5.900 5.650 5.710 633,611 -0.19(-3.22%)
Nov 07, 2012 5.900 5.950 5.900 5.900 38,950 -0.10(-1.67%)
Nov 06, 2012 6.050 6.050 5.890 6.000 128,125 +0.00(+0.00%)
Nov 05, 2012 5.830 6.070 5.800 6.000 129,600 +0.10(+1.69%)
Nov 02, 2012 5.810 5.950 5.710 5.900 29,301 +0.10(+1.72%)
Nov 01, 2012 5.800 5.800 5.730 5.800 13,349 +0.00(+0.00%)
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%)
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.