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 (%)
Mar 31, 2017 10.91 10.95 10.87 10.92 261,052 +0.04(+0.37%)
Mar 30, 2017 10.93 10.93 10.80 10.88 271,587 -0.02(-0.18%)
Mar 29, 2017 10.79 10.90 10.74 10.90 319,517 +0.10(+0.93%)
Mar 28, 2017 10.83 10.90 10.74 10.80 219,855 +0.00(+0.00%)
Mar 27, 2017 10.80 10.86 10.69 10.80 208,101 -0.03(-0.28%)
Mar 24, 2017 10.86 10.91 10.72 10.83 219,774 +0.01(+0.09%)
Mar 23, 2017 10.69 10.91 10.64 10.82 313,367 +0.15(+1.41%)
Mar 22, 2017 10.79 10.79 10.58 10.67 286,771 -0.13(-1.20%)
Mar 21, 2017 10.87 10.92 10.73 10.80 604,254 -0.04(-0.37%)
Mar 20, 2017 10.78 10.91 10.70 10.84 930,914 +0.20(+1.88%)
Mar 17, 2017 10.71 10.74 10.55 10.64 1,115,558 -0.04(-0.37%)
Mar 16, 2017 10.87 10.89 10.64 10.68 311,791 -0.11(-1.02%)
Mar 15, 2017 10.66 10.84 10.66 10.79 204,797 +0.11(+1.03%)
Mar 14, 2017 10.77 10.77 10.61 10.68 143,922 -0.03(-0.28%)
Mar 13, 2017 10.65 10.73 10.53 10.71 265,835 +0.03(+0.28%)
Mar 10, 2017 10.65 10.73 10.55 10.68 173,849 +0.08(+0.75%)
Mar 09, 2017 10.57 10.69 10.54 10.60 167,797 +0.04(+0.38%)
Mar 08, 2017 10.56 10.61 10.45 10.56 310,197 -0.03(-0.28%)
Mar 07, 2017 10.75 10.82 10.54 10.59 213,540 -0.19(-1.76%)
Mar 06, 2017 10.88 10.88 10.65 10.78 155,769 -0.08(-0.74%)
Mar 03, 2017 10.84 10.95 10.77 10.86 230,994 -0.02(-0.18%)
Mar 02, 2017 10.82 10.96 10.73 10.88 227,300 +0.07(+0.65%)
Mar 01, 2017 10.96 10.98 10.76 10.81 584,219 -0.09(-0.83%)
Feb 28, 2017 10.16 11.16 10.05 10.90 1,801,276 +0.48(+4.61%)
Feb 27, 2017 10.74 10.74 10.36 10.42 165,465 -0.29(-2.71%)
Feb 24, 2017 10.70 10.78 10.52 10.71 169,702 -0.06(-0.56%)
Feb 23, 2017 10.59 10.81 10.56 10.77 362,210 +0.27(+2.57%)
Feb 22, 2017 10.56 10.64 10.48 10.50 230,228 -0.11(-1.04%)
Feb 21, 2017 10.64 10.64 10.50 10.61 144,470 +0.03(+0.28%)
Feb 17, 2017 10.58 10.58 10.58 0 +0.04(+0.38%)
Feb 16, 2017 10.55 10.59 10.44 10.54 140,025 +0.00(+0.00%)
Feb 15, 2017 10.47 10.57 10.37 10.54 167,555 +0.05(+0.48%)
Feb 14, 2017 10.47 10.53 10.42 10.49 106,677 +0.02(+0.19%)
Feb 13, 2017 10.55 10.63 10.41 10.47 198,320 -0.05(-0.48%)
Feb 10, 2017 10.29 10.55 10.29 10.52 316,421 +0.26(+2.53%)
Feb 09, 2017 10.24 10.32 10.12 10.26 141,570 +0.06(+0.59%)
Feb 08, 2017 10.23 10.42 10.18 10.20 154,476 -0.02(-0.20%)
Feb 07, 2017 10.03 10.23 10.00 10.22 173,039 +0.22(+2.20%)
Feb 06, 2017 10.01 10.03 9.930 10.00 123,471 +0.04(+0.40%)
Feb 03, 2017 9.850 9.970 9.690 9.960 193,948 +0.21(+2.15%)
Feb 02, 2017 9.690 9.870 9.620 9.750 210,078 +0.06(+0.62%)
Feb 01, 2017 9.810 9.870 9.580 9.690 278,682 -0.01(-0.10%)
Jan 31, 2017 9.700 9.760 9.640 9.700 163,607 -0.02(-0.21%)
Jan 30, 2017 9.900 9.910 9.700 9.720 127,407 -0.13(-1.32%)
Jan 27, 2017 9.850 9.920 9.800 9.850 79,821 +0.00(+0.00%)
Jan 26, 2017 9.970 9.970 9.820 9.850 164,583 -0.08(-0.81%)
Jan 25, 2017 10.00 10.02 9.760 9.930 220,307 +0.01(+0.10%)
Jan 24, 2017 9.710 9.950 9.710 9.920 168,655 +0.22(+2.27%)
Jan 23, 2017 9.780 9.780 9.650 9.700 177,446 -0.04(-0.41%)
Jan 20, 2017 9.690 9.820 9.680 9.740 107,383 +0.07(+0.72%)
Jan 19, 2017 9.700 9.710 9.610 9.670 159,745 +0.02(+0.21%)
Jan 18, 2017 9.750 9.780 9.610 9.650 388,640 -0.08(-0.82%)
Jan 17, 2017 9.850 9.930 9.710 9.730 295,209 -0.18(-1.82%)
Jan 16, 2017 10.05 10.05 9.860 9.910 113,054 -0.09(-0.90%)
Jan 13, 2017 9.840 10.04 9.790 10.00 483,426 +0.16(+1.63%)
Jan 12, 2017 9.770 9.850 9.660 9.840 230,641 +0.09(+0.92%)
Jan 11, 2017 9.800 9.840 9.710 9.750 249,428 -0.01(-0.10%)
Jan 10, 2017 9.650 9.820 9.610 9.760 157,182 +0.08(+0.83%)
Jan 09, 2017 9.700 9.780 9.600 9.680 113,402 +0.01(+0.10%)
Jan 06, 2017 9.790 9.790 9.610 9.670 164,215 -0.09(-0.92%)
Jan 05, 2017 9.920 9.920 9.660 9.760 223,387 -0.13(-1.31%)
Jan 04, 2017 9.600 10.00 9.550 9.890 346,762 +0.28(+2.91%)
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.