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 (%)
Mar 31, 2014 8.040 8.040 7.940 8.010 244,950 +0.03(+0.38%)
Mar 28, 2014 7.970 8.050 7.950 7.980 125,089 +0.03(+0.38%)
Mar 27, 2014 8.170 8.170 7.940 7.950 342,917 -0.14(-1.73%)
Mar 26, 2014 8.230 8.230 8.000 8.090 206,115 -0.08(-0.98%)
Mar 25, 2014 8.160 8.210 8.120 8.170 141,799 +0.06(+0.74%)
Mar 24, 2014 8.220 8.250 8.070 8.110 353,269 -0.04(-0.49%)
Mar 21, 2014 8.090 8.190 8.050 8.150 170,717 +0.09(+1.12%)
Mar 20, 2014 7.950 8.060 7.900 8.060 240,695 +0.14(+1.77%)
Mar 19, 2014 7.980 8.030 7.920 7.920 229,451 -0.01(-0.13%)
Mar 18, 2014 7.930 7.990 7.850 7.930 252,312 +0.04(+0.51%)
Mar 17, 2014 8.050 8.050 7.800 7.890 263,055 -0.10(-1.25%)
Mar 14, 2014 8.080 8.080 7.960 7.990 321,645 -0.06(-0.75%)
Mar 13, 2014 8.130 8.150 8.000 8.050 773,570 -0.04(-0.49%)
Mar 12, 2014 8.040 8.160 7.970 8.090 250,742 +0.09(+1.12%)
Mar 11, 2014 8.110 8.110 7.990 8.000 274,057 -0.13(-1.60%)
Mar 10, 2014 8.320 8.350 8.130 8.130 182,715 -0.15(-1.81%)
Mar 07, 2014 8.480 8.540 8.250 8.280 443,798 -0.12(-1.43%)
Mar 06, 2014 8.240 8.430 8.230 8.400 878,584 +0.40(+5.00%)
Mar 05, 2014 7.950 8.030 7.890 8.000 196,021 +0.09(+1.14%)
Mar 04, 2014 7.840 7.950 7.800 7.910 1,572,106 +0.14(+1.80%)
Mar 03, 2014 7.960 7.960 7.750 7.770 373,468 -0.20(-2.51%)
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%)
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.