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 (%)
Dec 29, 2023 12.06 0 -0.10(-0.82%)
Dec 28, 2023 12.21 12.27 12.10 12.16 189,997 -0.13(-1.06%)
Dec 27, 2023 12.06 12.34 12.06 12.29 603,255 +0.17(+1.40%)
Dec 22, 2023 12.12 0 +0.17(+1.42%)
Dec 21, 2023 11.96 12.09 11.88 11.95 505,483 +0.11(+0.93%)
Dec 20, 2023 12.09 12.20 11.80 11.84 581,660 -0.26(-2.15%)
Dec 19, 2023 12.00 12.19 12.00 12.10 831,604 +0.15(+1.26%)
Dec 18, 2023 11.99 12.03 11.88 11.95 644,426 +0.01(+0.08%)
Dec 15, 2023 12.35 12.35 11.80 11.94 1,515,715 -0.43(-3.48%)
Dec 14, 2023 11.78 12.41 11.78 12.37 1,282,703 +0.75(+6.45%)
Dec 13, 2023 10.81 11.68 10.73 11.62 644,240 +0.82(+7.59%)
Dec 12, 2023 10.70 10.85 10.59 10.80 317,842 +0.09(+0.84%)
Dec 11, 2023 10.84 10.87 10.69 10.71 284,883 -0.13(-1.20%)
Dec 08, 2023 10.66 10.84 10.64 10.84 596,306 +0.11(+1.03%)
Dec 07, 2023 10.87 10.91 10.70 10.73 600,942 -0.13(-1.20%)
Dec 06, 2023 10.95 11.04 10.85 10.86 319,628 -0.02(-0.18%)
Dec 05, 2023 10.95 11.00 10.84 10.88 326,223 -0.11(-1.00%)
Dec 04, 2023 10.98 11.05 10.91 10.99 360,382 -0.05(-0.45%)
Dec 01, 2023 10.69 11.09 10.55 11.04 945,285 +0.35(+3.27%)
Nov 30, 2023 10.83 10.83 10.62 10.69 526,394 -0.17(-1.57%)
Nov 29, 2023 10.97 11.00 10.81 10.86 356,340 +0.09(+0.84%)
Nov 28, 2023 10.83 10.88 10.75 10.77 295,397 -0.11(-1.01%)
Nov 27, 2023 10.88 10.98 10.80 10.88 405,191 +0.05(+0.46%)
Nov 24, 2023 10.83 10.95 10.78 10.83 148,541 -0.02(-0.18%)
Nov 23, 2023 10.92 10.99 10.83 10.85 54,232 -0.07(-0.64%)
Nov 22, 2023 10.95 11.15 10.91 10.92 612,966 +0.07(+0.65%)
Nov 21, 2023 10.70 10.88 10.66 10.85 552,393 +0.05(+0.46%)
Nov 20, 2023 10.50 10.82 10.36 10.80 599,211 +0.24(+2.27%)
Nov 17, 2023 10.57 10.67 10.52 10.56 280,597 +0.04(+0.38%)
Nov 16, 2023 10.47 10.58 10.31 10.52 412,713 +0.04(+0.38%)
Nov 15, 2023 10.28 10.52 10.28 10.48 445,667 +0.15(+1.45%)
Nov 14, 2023 9.890 10.33 9.890 10.33 518,934 +0.77(+8.05%)
Nov 13, 2023 9.650 9.670 9.520 9.560 363,508 -0.17(-1.75%)
Nov 10, 2023 9.850 9.850 9.560 9.730 720,759 -0.08(-0.82%)
Nov 09, 2023 10.06 10.12 9.770 9.810 463,806 -0.20(-2.00%)
Nov 08, 2023 9.830 10.26 9.720 10.01 770,497 +0.19(+1.93%)
Nov 07, 2023 9.750 9.840 9.690 9.820 525,475 -0.01(-0.10%)
Nov 06, 2023 9.940 9.940 9.750 9.830 339,771 -0.13(-1.31%)
Nov 03, 2023 9.750 10.06 9.680 9.960 682,623 +0.36(+3.75%)
Nov 02, 2023 9.530 9.720 9.460 9.600 468,939 +0.28(+3.00%)
Nov 01, 2023 9.240 9.390 9.120 9.320 438,901 +0.13(+1.41%)
Oct 31, 2023 9.170 9.270 9.080 9.190 714,627 +0.03(+0.33%)
Oct 30, 2023 9.160 9.290 9.030 9.160 276,235 +0.05(+0.55%)
Oct 27, 2023 9.230 9.230 9.090 9.110 290,141 -0.08(-0.87%)
Oct 26, 2023 9.170 9.310 9.170 9.190 518,009 -0.08(-0.86%)
Oct 25, 2023 9.270 9.380 9.170 9.270 279,986 -0.12(-1.28%)
Oct 24, 2023 9.410 9.520 9.380 9.390 280,971 +0.04(+0.43%)
Oct 23, 2023 9.290 9.460 9.070 9.350 614,953 +0.02(+0.21%)
Oct 20, 2023 9.410 9.500 9.310 9.330 541,378 -0.10(-1.06%)
Oct 19, 2023 9.610 9.720 9.400 9.430 407,065 -0.20(-2.08%)
Oct 18, 2023 9.810 9.960 9.580 9.630 1,017,578 -0.38(-3.80%)
Oct 17, 2023 9.490 10.17 9.490 10.01 2,334,938 +0.43(+4.49%)
Oct 16, 2023 9.620 9.660 9.440 9.580 598,119 +0.03(+0.31%)
Oct 13, 2023 9.810 9.820 9.520 9.550 535,578 -0.25(-2.55%)
Oct 12, 2023 9.960 9.960 9.700 9.800 482,147 -0.18(-1.80%)
Oct 11, 2023 9.750 9.990 9.750 9.980 360,407 +0.27(+2.78%)
Oct 10, 2023 9.760 9.850 9.700 9.710 282,217 +0.07(+0.73%)
Oct 06, 2023 9.640 0 +0.02(+0.21%)
Oct 05, 2023 9.550 9.640 9.470 9.620 371,090 +0.06(+0.63%)
Oct 04, 2023 9.330 9.590 9.230 9.560 663,753 +0.24(+2.58%)
Oct 03, 2023 9.500 9.520 9.210 9.320 792,452 -0.27(-2.82%)
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.