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, 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%)
Nov 02, 2015 10.75 10.85 10.63 10.80 230,072 +0.11(+1.03%)
Oct 30, 2015 10.75 10.79 10.68 10.69 142,552 -0.05(-0.47%)
Oct 29, 2015 10.83 10.90 10.65 10.74 270,150 -0.07(-0.65%)
Oct 28, 2015 10.64 10.85 10.63 10.81 135,678 +0.19(+1.79%)
Oct 27, 2015 10.72 10.77 10.56 10.62 413,904 -0.12(-1.12%)
Oct 26, 2015 10.78 10.90 10.72 10.74 227,082 -0.03(-0.28%)
Oct 23, 2015 10.99 11.09 10.75 10.77 262,980 -0.16(-1.46%)
Oct 22, 2015 10.65 10.97 10.63 10.93 139,332 +0.25(+2.34%)
Oct 21, 2015 10.71 10.78 10.60 10.68 221,095 -0.04(-0.37%)
Oct 20, 2015 10.92 10.92 10.63 10.72 135,398 -0.07(-0.65%)
Oct 19, 2015 10.75 10.88 10.67 10.79 219,692 -0.01(-0.09%)
Oct 16, 2015 10.88 10.93 10.79 10.80 70,052 +0.00(+0.00%)
Oct 15, 2015 10.71 10.84 10.66 10.80 177,370 +0.17(+1.60%)
Oct 14, 2015 10.82 10.82 10.59 10.63 281,426 -0.26(-2.39%)
Oct 13, 2015 10.79 10.98 10.79 10.89 93,383 -0.09(-0.82%)
Oct 09, 2015 10.98 10.98 10.98 0 +0.01(+0.09%)
Oct 08, 2015 10.80 11.01 10.76 10.97 348,790 +0.17(+1.57%)
Oct 07, 2015 10.70 10.87 10.66 10.80 606,336 +0.17(+1.60%)
Oct 06, 2015 10.69 10.77 10.59 10.63 584,354 -0.10(-0.93%)
Oct 05, 2015 10.81 10.54 10.73 304,271 +0.21(+2.00%)
Oct 02, 2015 10.24 10.53 10.22 10.52 263,273 +0.16(+1.54%)
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.