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 (%)
Feb 28, 2014 7.900 8.030 7.860 7.970 360,300 +0.09(+1.14%)
Feb 27, 2014 7.860 7.990 7.800 7.880 346,578 +0.12(+1.55%)
Feb 26, 2014 7.740 7.810 7.690 7.760 0 +0.07(+0.91%)
Feb 25, 2014 7.760 7.810 7.610 7.690 223,995 -0.02(-0.26%)
Feb 24, 2014 7.750 7.770 7.680 7.710 169,235 +0.00(+0.00%)
Feb 21, 2014 7.750 7.810 7.660 7.710 316,558 -0.05(-0.64%)
Feb 20, 2014 7.830 7.860 7.710 7.760 233,279 -0.06(-0.77%)
Feb 19, 2014 7.960 7.980 7.810 7.820 224,340 -0.09(-1.14%)
Feb 18, 2014 8.000 8.080 7.900 7.910 196,162 -0.09(-1.12%)
Feb 14, 2014 8.000 8.000 8.000 0 +0.10(+1.27%)
Feb 13, 2014 7.900 8.000 7.870 7.900 270,392 +0.00(+0.00%)
Feb 12, 2014 7.760 7.940 7.750 7.900 370,081 +0.11(+1.41%)
Feb 11, 2014 7.750 7.800 7.710 7.790 917,627 +0.08(+1.04%)
Feb 10, 2014 7.800 7.820 7.670 7.710 343,707 -0.09(-1.15%)
Feb 07, 2014 7.830 7.880 7.750 7.800 189,924 -0.04(-0.51%)
Feb 06, 2014 7.780 7.850 7.780 7.840 209,059 +0.04(+0.51%)
Feb 05, 2014 7.800 7.840 7.770 7.800 99,528 -0.01(-0.13%)
Feb 04, 2014 7.820 7.960 7.770 7.810 732,785 +0.03(+0.39%)
Feb 03, 2014 8.100 8.100 7.740 7.780 212,270 -0.29(-3.59%)
Jan 31, 2014 8.070 8.100 8.000 8.070 334,178 -0.03(-0.37%)
Jan 30, 2014 8.060 8.150 7.950 8.100 1,615,612 +0.16(+2.02%)
Jan 29, 2014 8.200 8.200 7.940 7.940 362,482 -0.13(-1.61%)
Jan 28, 2014 7.800 8.100 7.770 8.070 275,511 +0.31(+3.99%)
Jan 27, 2014 7.900 7.900 7.600 7.760 865,235 -0.09(-1.15%)
Jan 24, 2014 8.000 8.040 7.840 7.850 316,527 -0.18(-2.24%)
Jan 23, 2014 8.150 8.190 8.000 8.030 151,054 -0.10(-1.23%)
Jan 22, 2014 8.230 8.260 8.110 8.130 195,319 -0.06(-0.73%)
Jan 21, 2014 8.180 8.300 8.140 8.190 164,744 +0.06(+0.74%)
Jan 20, 2014 8.000 8.130 7.990 8.130 143,279 +0.19(+2.39%)
Jan 17, 2014 7.990 8.000 7.920 7.940 481,748 -0.03(-0.38%)
Jan 16, 2014 7.990 8.000 7.900 7.970 445,998 -0.02(-0.25%)
Jan 15, 2014 8.080 8.080 7.960 7.990 327,796 -0.09(-1.11%)
Jan 14, 2014 8.180 8.200 7.960 8.080 175,169 -0.08(-0.98%)
Jan 13, 2014 8.300 8.300 8.130 8.160 299,094 -0.08(-0.97%)
Jan 10, 2014 8.000 8.330 7.945 8.240 167,703 +0.22(+2.74%)
Jan 09, 2014 7.900 8.040 7.735 8.020 965,369 +0.12(+1.52%)
Jan 08, 2014 7.900 7.960 7.850 7.900 118,057 +0.05(+0.64%)
Jan 07, 2014 7.700 7.900 7.690 7.850 385,955 +0.19(+2.48%)
Jan 06, 2014 7.600 7.680 7.510 7.660 78,142 +0.15(+2.00%)
Jan 03, 2014 7.660 7.660 7.500 7.510 85,027 -0.11(-1.44%)
Jan 02, 2014 7.760 7.760 7.600 7.620 101,012 -0.09(-1.17%)
Dec 31, 2013 7.710 7.710 7.710 0 +0.18(+2.39%)
Dec 30, 2013 7.480 7.550 7.480 7.530 129,111 +0.06(+0.80%)
Dec 27, 2013 7.300 7.510 7.300 7.470 180,691 +0.17(+2.33%)
Dec 24, 2013 7.300 7.300 7.300 0 +0.01(+0.14%)
Dec 23, 2013 7.320 7.320 7.250 7.290 51,855 -0.03(-0.41%)
Dec 20, 2013 7.380 7.380 7.230 7.320 61,915 -0.01(-0.14%)
Dec 19, 2013 7.450 7.450 7.310 7.330 102,837 -0.10(-1.35%)
Dec 18, 2013 7.430 7.450 7.410 7.430 133,857 +0.00(+0.00%)
Dec 17, 2013 7.500 7.500 7.370 7.430 180,115 -0.01(-0.13%)
Dec 16, 2013 7.330 7.460 7.330 7.440 152,373 +0.17(+2.34%)
Dec 13, 2013 7.310 7.310 7.120 7.270 205,711 -0.03(-0.41%)
Dec 12, 2013 7.450 7.450 7.280 7.300 59,631 -0.15(-2.01%)
Dec 11, 2013 7.350 7.450 7.250 7.450 140,713 +0.04(+0.54%)
Dec 10, 2013 7.490 7.500 7.260 7.410 155,980 -0.04(-0.54%)
Dec 09, 2013 7.580 7.580 7.410 7.450 90,663 -0.09(-1.19%)
Dec 06, 2013 7.520 7.600 7.520 7.540 89,085 +0.07(+0.94%)
Dec 05, 2013 7.530 7.530 7.450 7.470 60,819 -0.01(-0.13%)
Dec 04, 2013 7.520 7.540 7.430 7.480 163,004 -0.01(-0.13%)
Dec 03, 2013 7.540 7.550 7.460 7.490 138,163 -0.05(-0.66%)
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.