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 (%)
May 30, 2014 7.680 7.680 7.510 7.600 753,128 -0.05(-0.65%)
May 29, 2014 7.730 7.730 7.600 7.650 147,912 -0.10(-1.29%)
May 28, 2014 7.730 7.800 7.710 7.750 89,784 +0.02(+0.26%)
May 27, 2014 7.810 7.850 7.690 7.730 186,801 -0.07(-0.90%)
May 26, 2014 7.660 7.890 7.660 7.800 41,565 +0.07(+0.91%)
May 23, 2014 7.730 7.760 7.660 7.730 128,501 -0.10(-1.28%)
May 22, 2014 7.780 7.835 7.720 7.830 301,520 +0.14(+1.82%)
May 21, 2014 7.790 7.810 7.690 7.690 146,924 -0.11(-1.41%)
May 20, 2014 7.830 7.870 7.770 7.800 132,017 -0.05(-0.64%)
May 16, 2014 7.850 7.850 7.850 0 -0.03(-0.38%)
May 15, 2014 8.000 8.120 7.820 7.880 1,110,896 -0.10(-1.25%)
May 14, 2014 7.960 8.010 7.940 7.980 872,719 +0.09(+1.14%)
May 13, 2014 8.050 8.120 7.830 7.890 1,226,539 +0.05(+0.64%)
May 12, 2014 7.920 8.040 7.830 7.840 288,607 -0.01(-0.13%)
May 09, 2014 7.780 7.900 7.700 7.850 146,761 +0.09(+1.16%)
May 08, 2014 7.710 7.820 7.710 7.760 223,922 +0.05(+0.65%)
May 07, 2014 7.600 7.780 7.600 7.710 191,242 +0.09(+1.18%)
May 06, 2014 7.760 7.760 7.580 7.620 1,057,814 -0.12(-1.55%)
May 05, 2014 7.680 7.810 7.590 7.740 317,841 +0.08(+1.04%)
May 02, 2014 7.550 7.720 7.470 7.660 775,577 +0.16(+2.13%)
May 01, 2014 7.590 7.590 7.430 7.500 169,249 -0.08(-1.06%)
Apr 30, 2014 7.260 7.600 7.250 7.580 421,340 +0.25(+3.41%)
Apr 29, 2014 7.500 7.500 7.280 7.330 260,298 -0.12(-1.61%)
Apr 28, 2014 7.640 7.640 7.430 7.450 249,762 -0.11(-1.46%)
Apr 25, 2014 7.550 7.640 7.510 7.560 163,957 -0.02(-0.26%)
Apr 24, 2014 7.500 7.620 7.500 7.580 180,857 +0.09(+1.20%)
Apr 23, 2014 7.490 7.550 7.420 7.490 185,341 +0.04(+0.54%)
Apr 22, 2014 7.480 7.490 7.430 7.450 488,517 +0.02(+0.27%)
Apr 21, 2014 7.480 7.500 7.410 7.430 275,499 -0.01(-0.13%)
Apr 17, 2014 7.440 7.440 7.440 0 +0.01(+0.13%)
Apr 16, 2014 7.500 7.500 7.400 7.430 339,556 -0.01(-0.13%)
Apr 15, 2014 7.550 7.570 7.420 7.440 224,007 -0.06(-0.80%)
Apr 14, 2014 7.620 7.660 7.460 7.500 264,942 -0.15(-1.96%)
Apr 11, 2014 7.800 7.820 7.650 7.650 183,386 -0.17(-2.17%)
Apr 10, 2014 7.870 7.900 7.800 7.820 210,085 -0.06(-0.76%)
Apr 09, 2014 7.910 7.920 7.870 7.880 67,314 -0.02(-0.25%)
Apr 08, 2014 7.920 7.950 7.860 7.900 63,860 +0.03(+0.38%)
Apr 07, 2014 7.930 7.940 7.870 7.870 116,566 -0.07(-0.88%)
Apr 04, 2014 8.010 8.030 7.920 7.940 123,630 +0.00(+0.00%)
Apr 03, 2014 8.000 8.000 7.870 7.940 252,980 -0.05(-0.63%)
Apr 02, 2014 8.000 8.050 7.950 7.990 211,483 +0.03(+0.38%)
Apr 01, 2014 8.040 8.050 7.960 7.960 180,471 -0.05(-0.62%)
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%)
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.