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 31, 2018 11.02 11.06 10.99 11.06 395,344 +0.06(+0.55%)
May 30, 2018 10.90 11.03 10.90 11.00 368,665 +0.11(+1.01%)
May 29, 2018 10.83 10.97 10.80 10.89 661,505 +0.04(+0.37%)
May 28, 2018 10.86 10.89 10.76 10.85 98,847 -0.01(-0.09%)
May 25, 2018 10.74 10.96 10.74 10.86 197,957 +0.12(+1.12%)
May 24, 2018 10.69 10.77 10.68 10.74 184,995 +0.06(+0.56%)
May 23, 2018 10.60 10.72 10.55 10.68 164,113 +0.10(+0.95%)
May 22, 2018 10.63 10.64 10.53 10.58 248,902 -0.02(-0.19%)
May 18, 2018 10.60 10.60 10.60 0 +0.10(+0.95%)
May 17, 2018 10.52 10.56 10.43 10.50 142,761 +0.01(+0.10%)
May 16, 2018 10.12 10.57 10.11 10.49 349,166 +0.39(+3.86%)
May 15, 2018 10.06 10.14 10.02 10.10 307,081 +0.04(+0.40%)
May 14, 2018 10.12 10.18 10.04 10.06 334,403 -0.02(-0.20%)
May 11, 2018 10.21 10.22 10.06 10.08 200,973 -0.11(-1.08%)
May 10, 2018 10.28 10.40 10.17 10.19 470,432 +0.17(+1.70%)
May 09, 2018 10.05 10.10 9.960 10.02 197,007 -0.03(-0.30%)
May 08, 2018 10.07 10.10 10.05 10.05 135,615 -0.04(-0.40%)
May 07, 2018 10.00 10.09 10.00 10.09 146,658 +0.12(+1.20%)
May 04, 2018 9.900 10.05 9.900 9.970 91,189 +0.07(+0.71%)
May 03, 2018 10.01 10.05 9.900 9.900 157,038 -0.11(-1.10%)
May 02, 2018 10.15 10.16 10.00 10.01 180,599 -0.13(-1.28%)
May 01, 2018 10.05 10.16 10.02 10.14 89,890 +0.08(+0.80%)
Apr 30, 2018 10.16 10.20 10.04 10.06 129,066 -0.10(-0.98%)
Apr 27, 2018 10.06 10.18 9.990 10.16 73,390 +0.15(+1.50%)
Apr 26, 2018 9.920 10.02 9.780 10.01 478,966 +0.12(+1.21%)
Apr 25, 2018 10.02 10.03 9.840 9.890 174,240 -0.15(-1.49%)
Apr 24, 2018 10.18 10.22 10.01 10.04 218,628 -0.10(-0.99%)
Apr 23, 2018 10.19 10.26 10.09 10.14 336,164 -0.08(-0.78%)
Apr 20, 2018 10.30 10.33 10.21 10.22 132,905 -0.07(-0.68%)
Apr 19, 2018 10.39 10.39 10.29 10.29 258,317 -0.06(-0.58%)
Apr 18, 2018 10.18 10.39 10.15 10.35 385,804 +0.21(+2.07%)
Apr 17, 2018 10.23 10.30 10.10 10.14 315,151 -0.09(-0.88%)
Apr 16, 2018 10.40 10.40 10.22 10.23 268,484 -0.08(-0.78%)
Apr 13, 2018 10.17 10.44 10.07 10.31 397,574 +0.46(+4.67%)
Apr 12, 2018 9.860 9.930 9.770 9.850 283,416 +0.09(+0.92%)
Apr 11, 2018 9.700 9.800 9.660 9.760 174,361 +0.03(+0.31%)
Apr 10, 2018 9.850 9.870 9.670 9.730 356,641 -0.08(-0.82%)
Apr 09, 2018 10.04 10.19 9.790 9.810 186,866 -0.16(-1.60%)
Apr 06, 2018 9.970 345,001 -0.21(-2.06%)
Apr 05, 2018 9.810 10.25 9.810 10.18 389,670 +0.46(+4.73%)
Apr 04, 2018 9.680 9.720 9.610 9.720 251,947 +0.04(+0.41%)
Apr 03, 2018 9.810 9.810 9.640 9.680 107,963 -0.10(-1.02%)
Apr 02, 2018 9.850 9.870 9.740 9.780 178,930 -0.07(-0.71%)
Mar 29, 2018 9.850 9.850 9.850 0 +0.06(+0.61%)
Mar 28, 2018 9.750 9.820 9.620 9.790 239,428 -0.04(-0.41%)
Mar 27, 2018 9.760 9.900 9.570 9.830 591,789 +0.05(+0.51%)
Mar 26, 2018 9.850 9.850 9.670 9.780 336,968 +0.00(+0.00%)
Mar 23, 2018 9.910 9.970 9.760 9.780 355,982 -0.10(-1.01%)
Mar 22, 2018 9.980 10.01 9.870 9.880 380,162 -0.13(-1.30%)
Mar 21, 2018 9.890 10.13 9.840 10.01 674,355 +0.23(+2.35%)
Mar 20, 2018 9.840 9.950 9.770 9.780 808,425 -0.05(-0.51%)
Mar 19, 2018 10.01 10.01 9.800 9.830 340,011 -0.18(-1.80%)
Mar 16, 2018 10.17 10.19 10.01 10.01 253,842 -0.18(-1.77%)
Mar 15, 2018 10.18 10.26 10.12 10.19 112,192 +0.02(+0.20%)
Mar 14, 2018 10.22 10.25 10.11 10.17 291,553 -0.03(-0.29%)
Mar 13, 2018 10.17 10.24 10.17 10.20 236,452 +0.05(+0.49%)
Mar 12, 2018 10.15 10.17 10.01 10.15 232,799 +0.00(+0.00%)
Mar 09, 2018 10.00 10.16 9.975 10.15 293,395 +0.14(+1.40%)
Mar 08, 2018 9.960 10.02 9.960 10.01 239,025 +0.05(+0.50%)
Mar 07, 2018 10.02 10.07 9.950 9.960 297,079 -0.10(-0.99%)
Mar 06, 2018 10.10 10.12 10.00 10.06 204,085 -0.03(-0.30%)
Mar 05, 2018 10.02 10.15 10.02 10.09 166,041 +0.05(+0.50%)
Mar 02, 2018 10.22 10.23 10.03 10.04 331,032 -0.22(-2.14%)
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.