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 27, 2015 10.12 10.13 9.980 10.04 107,217 -0.04(-0.40%)
Feb 26, 2015 10.07 10.11 10.04 10.08 93,377 +0.04(+0.40%)
Feb 25, 2015 10.03 10.20 9.990 10.04 212,698 +0.02(+0.20%)
Feb 24, 2015 10.27 10.27 9.990 10.02 299,814 -0.16(-1.57%)
Feb 23, 2015 10.27 10.28 10.11 10.18 198,684 +0.00(+0.00%)
Feb 20, 2015 9.980 10.28 9.920 10.18 267,621 +0.28(+2.83%)
Feb 19, 2015 9.940 9.985 9.900 9.900 79,572 -0.02(-0.20%)
Feb 18, 2015 9.940 9.960 9.850 9.920 483,963 -0.04(-0.40%)
Feb 17, 2015 9.870 10.02 9.860 9.960 231,767 +0.02(+0.20%)
Feb 13, 2015 9.940 9.940 9.940 0 -0.01(-0.10%)
Feb 12, 2015 9.940 9.970 9.820 9.950 272,686 +0.09(+0.91%)
Feb 11, 2015 10.00 10.04 9.840 9.860 85,633 -0.14(-1.40%)
Feb 10, 2015 10.04 10.05 9.970 10.00 298,885 +0.03(+0.30%)
Feb 09, 2015 9.940 10.05 9.910 9.970 176,810 +0.02(+0.20%)
Feb 06, 2015 10.05 10.07 9.920 9.950 887,709 -0.06(-0.60%)
Feb 05, 2015 9.940 10.07 9.920 10.01 239,361 +0.13(+1.32%)
Feb 04, 2015 9.750 9.940 9.750 9.880 142,763 +0.17(+1.75%)
Feb 03, 2015 9.750 9.890 9.620 9.710 138,562 -0.03(-0.31%)
Feb 02, 2015 9.660 9.790 9.630 9.740 93,239 +0.05(+0.52%)
Jan 30, 2015 9.500 9.700 9.500 9.690 195,403 +0.16(+1.68%)
Jan 29, 2015 9.500 9.680 9.430 9.530 131,027 +0.03(+0.32%)
Jan 28, 2015 9.590 9.730 9.415 9.500 308,796 -0.11(-1.14%)
Jan 27, 2015 9.460 9.610 9.390 9.610 182,347 +0.17(+1.80%)
Jan 26, 2015 9.490 9.490 9.300 9.440 109,057 +0.05(+0.53%)
Jan 23, 2015 9.440 9.485 9.360 9.390 151,672 +0.01(+0.11%)
Jan 22, 2015 9.020 9.480 9.000 9.380 251,340 +0.40(+4.45%)
Jan 21, 2015 8.900 9.060 8.900 8.980 259,683 +0.11(+1.24%)
Jan 20, 2015 8.900 8.930 8.860 8.870 90,653 -0.03(-0.34%)
Jan 19, 2015 8.940 8.940 8.830 8.900 108,869 +0.02(+0.23%)
Jan 16, 2015 8.950 8.950 8.830 8.880 265,591 -0.04(-0.45%)
Jan 15, 2015 9.060 9.070 8.920 8.920 84,398 -0.03(-0.34%)
Jan 14, 2015 9.150 9.170 8.900 8.950 118,772 -0.20(-2.19%)
Jan 13, 2015 9.240 9.310 9.120 9.150 426,159 -0.02(-0.22%)
Jan 12, 2015 9.390 9.390 9.130 9.170 406,076 -0.10(-1.08%)
Jan 09, 2015 9.140 9.270 9.070 9.270 354,671 +0.14(+1.53%)
Jan 08, 2015 9.000 9.240 8.880 9.130 776,048 +0.40(+4.58%)
Jan 07, 2015 8.680 8.750 8.580 8.730 207,213 +0.20(+2.34%)
Jan 06, 2015 8.910 8.910 8.470 8.530 127,669 -0.33(-3.72%)
Jan 05, 2015 8.940 8.990 8.850 8.860 132,129 -0.07(-0.78%)
Jan 02, 2015 8.740 8.940 8.740 8.930 79,120 +0.21(+2.41%)
Dec 31, 2014 8.720 8.720 8.720 0 +0.04(+0.46%)
Dec 30, 2014 8.690 8.770 8.670 8.680 49,033 -0.12(-1.36%)
Dec 29, 2014 8.900 8.900 8.730 8.800 78,549 +0.01(+0.11%)
Dec 24, 2014 8.790 8.790 8.790 0 +0.08(+0.92%)
Dec 23, 2014 8.790 8.840 8.690 8.710 439,756 -0.08(-0.91%)
Dec 22, 2014 8.710 8.940 8.710 8.790 63,490 +0.06(+0.69%)
Dec 19, 2014 8.690 8.820 8.690 8.730 146,375 -0.03(-0.34%)
Dec 18, 2014 8.630 8.790 8.590 8.760 144,450 +0.18(+2.10%)
Dec 17, 2014 8.530 8.590 8.450 8.580 48,818 +0.08(+0.94%)
Dec 16, 2014 8.580 8.500 282,675 +0.12(+1.43%)
Dec 15, 2014 8.420 8.480 8.350 8.380 63,114 +0.05(+0.60%)
Dec 12, 2014 8.290 8.440 8.290 8.330 260,945 -0.08(-0.95%)
Dec 11, 2014 8.190 8.420 8.190 8.410 146,090 +0.16(+1.94%)
Dec 10, 2014 8.490 8.490 8.110 8.250 179,180 -0.23(-2.71%)
Dec 09, 2014 8.320 8.490 8.320 8.480 83,657 +0.13(+1.56%)
Dec 08, 2014 8.390 8.460 8.310 8.350 509,071 -0.09(-1.07%)
Dec 05, 2014 8.400 8.530 8.380 8.440 269,229 +0.09(+1.08%)
Dec 04, 2014 8.400 8.400 8.260 8.350 163,337 -0.06(-0.71%)
Dec 03, 2014 8.590 8.620 8.330 8.410 423,452 -0.19(-2.21%)
Dec 02, 2014 8.580 8.670 8.250 8.600 179,765 +0.08(+0.94%)
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.