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 30, 2016 9.460 9.460 9.460 0 +0.09(+0.96%)
Dec 29, 2016 9.360 9.390 9.320 9.370 51,952 +0.02(+0.21%)
Dec 28, 2016 9.550 9.630 9.280 9.350 164,707 -0.16(-1.68%)
Dec 23, 2016 9.510 9.510 9.510 0 -0.01(-0.11%)
Dec 22, 2016 9.520 9.580 9.410 9.520 93,292 -0.02(-0.21%)
Dec 21, 2016 9.670 9.730 9.540 9.540 151,668 -0.14(-1.45%)
Dec 20, 2016 9.600 9.700 9.550 9.680 117,980 +0.08(+0.83%)
Dec 19, 2016 9.590 9.680 9.540 9.600 112,769 +0.04(+0.42%)
Dec 16, 2016 9.590 9.690 9.560 9.560 322,727 +0.02(+0.21%)
Dec 15, 2016 9.550 9.630 9.430 9.540 235,749 -0.08(-0.83%)
Dec 14, 2016 9.620 9.740 9.595 9.620 356,576 -0.02(-0.21%)
Dec 13, 2016 9.830 9.830 9.610 9.640 248,398 -0.12(-1.23%)
Dec 12, 2016 9.710 9.850 9.710 9.760 155,708 +0.03(+0.31%)
Dec 09, 2016 9.620 9.770 9.590 9.730 119,710 +0.14(+1.46%)
Dec 08, 2016 9.520 9.660 9.490 9.590 243,826 +0.08(+0.84%)
Dec 07, 2016 9.450 9.510 9.400 9.510 154,190 +0.11(+1.17%)
Dec 06, 2016 9.400 9.470 9.320 9.400 152,995 -0.01(-0.11%)
Dec 05, 2016 9.460 9.480 9.370 9.410 103,043 -0.03(-0.32%)
Dec 02, 2016 9.480 9.530 9.400 9.440 102,829 -0.05(-0.53%)
Dec 01, 2016 9.650 9.740 9.400 9.490 135,313 -0.20(-2.06%)
Nov 30, 2016 9.590 9.740 9.490 9.690 194,122 +0.18(+1.89%)
Nov 29, 2016 9.460 9.570 9.400 9.510 63,669 +0.02(+0.21%)
Nov 28, 2016 9.360 9.540 9.360 9.490 89,435 +0.05(+0.53%)
Nov 25, 2016 9.360 9.490 9.150 9.440 96,823 +0.01(+0.11%)
Nov 24, 2016 9.490 9.490 9.380 9.430 62,490 -0.05(-0.53%)
Nov 23, 2016 9.210 9.525 9.200 9.480 202,450 +0.24(+2.60%)
Nov 22, 2016 9.310 9.395 9.200 9.240 143,259 -0.02(-0.22%)
Nov 21, 2016 9.340 9.400 9.180 9.260 205,117 -0.03(-0.32%)
Nov 18, 2016 9.090 9.380 9.070 9.290 235,667 +0.20(+2.20%)
Nov 17, 2016 8.900 9.160 8.900 9.090 231,117 +0.24(+2.71%)
Nov 16, 2016 8.860 8.900 8.750 8.850 254,665 -0.07(-0.78%)
Nov 15, 2016 9.030 9.110 8.860 8.920 217,060 -0.01(-0.11%)
Nov 14, 2016 8.940 9.100 8.840 8.930 310,477 +0.08(+0.90%)
Nov 11, 2016 9.020 9.030 8.780 8.850 174,494 -0.14(-1.56%)
Nov 10, 2016 8.970 9.100 8.800 8.990 336,628 +0.59(+7.02%)
Nov 09, 2016 8.290 8.450 8.255 8.400 124,344 +0.00(+0.00%)
Nov 08, 2016 8.370 8.460 8.310 8.400 157,498 +0.03(+0.36%)
Nov 07, 2016 8.670 8.680 8.340 8.370 358,222 -0.19(-2.22%)
Nov 04, 2016 8.580 8.620 8.530 8.560 110,637 -0.04(-0.47%)
Nov 03, 2016 8.560 8.760 8.540 8.600 110,527 +0.01(+0.12%)
Nov 02, 2016 8.750 8.750 8.570 8.590 166,293 -0.17(-1.94%)
Nov 01, 2016 8.750 8.830 8.740 8.760 196,186 +0.02(+0.23%)
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%)
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.