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 29, 2020 8.140 8.190 7.930 8.080 797,201 -0.11(-1.34%)
May 28, 2020 8.370 8.390 8.140 8.190 230,457 -0.15(-1.80%)
May 27, 2020 8.300 8.360 8.050 8.340 382,658 +0.11(+1.34%)
May 26, 2020 8.050 8.350 8.050 8.230 420,519 +0.23(+2.88%)
May 25, 2020 7.870 8.010 7.850 8.000 116,216 +0.18(+2.30%)
May 22, 2020 7.880 7.940 7.800 7.820 254,627 -0.12(-1.51%)
May 21, 2020 7.860 8.140 7.590 7.940 369,833 +0.07(+0.89%)
May 20, 2020 7.960 8.110 7.850 7.870 299,286 -0.01(-0.13%)
May 19, 2020 7.600 7.940 7.580 7.880 585,825 +0.42(+5.63%)
May 15, 2020 7.460 7.460 7.460 0 +0.04(+0.54%)
May 14, 2020 7.150 7.500 7.030 7.420 313,780 +0.14(+1.92%)
May 13, 2020 7.510 7.540 7.090 7.280 594,233 -0.21(-2.80%)
May 12, 2020 7.690 7.750 7.430 7.490 322,088 -0.21(-2.73%)
May 11, 2020 7.760 7.800 7.590 7.700 463,293 -0.12(-1.53%)
May 08, 2020 7.910 7.940 7.670 7.820 335,245 +0.00(+0.00%)
May 07, 2020 7.870 7.930 7.770 7.820 253,617 +0.04(+0.51%)
May 06, 2020 7.950 7.960 7.690 7.780 241,611 -0.06(-0.77%)
May 05, 2020 7.850 7.940 7.730 7.840 447,507 +0.03(+0.38%)
May 04, 2020 7.870 7.910 7.710 7.810 346,012 -0.16(-2.01%)
May 01, 2020 7.900 8.060 7.830 7.970 266,375 -0.12(-1.48%)
Apr 30, 2020 8.200 8.230 7.930 8.090 408,787 -0.14(-1.70%)
Apr 29, 2020 8.070 8.400 8.060 8.230 512,086 +0.25(+3.13%)
Apr 28, 2020 8.000 8.030 7.830 7.980 446,689 +0.10(+1.27%)
Apr 27, 2020 7.750 7.990 7.700 7.880 289,883 +0.28(+3.68%)
Apr 24, 2020 7.710 7.740 7.480 7.600 311,142 -0.08(-1.04%)
Apr 23, 2020 7.570 7.710 7.520 7.680 232,735 +0.12(+1.59%)
Apr 22, 2020 7.640 7.690 7.500 7.560 355,969 +0.03(+0.40%)
Apr 21, 2020 7.680 7.710 7.490 7.530 332,048 -0.28(-3.59%)
Apr 20, 2020 7.500 7.870 7.500 7.810 353,422 +0.13(+1.69%)
Apr 17, 2020 7.670 7.800 7.600 7.680 411,468 +0.31(+4.21%)
Apr 16, 2020 7.460 7.580 7.280 7.370 232,122 -0.06(-0.81%)
Apr 15, 2020 7.500 7.620 7.350 7.430 519,831 -0.24(-3.13%)
Apr 14, 2020 7.730 7.990 7.520 7.670 380,749 +0.02(+0.26%)
Apr 13, 2020 8.040 8.070 7.430 7.650 316,562 -0.45(-5.56%)
Apr 09, 2020 8.100 8.100 8.100 0 +0.26(+3.32%)
Apr 08, 2020 7.420 7.920 7.330 7.840 488,027 +0.45(+6.09%)
Apr 07, 2020 7.300 7.760 7.300 7.390 441,603 +0.27(+3.79%)
Apr 06, 2020 7.070 7.270 7.000 7.120 365,218 +0.30(+4.40%)
Apr 03, 2020 6.920 7.010 6.750 6.820 343,035 -0.14(-2.01%)
Apr 02, 2020 6.720 7.020 6.720 6.960 500,749 +0.24(+3.57%)
Apr 01, 2020 6.650 6.890 6.470 6.720 640,791 -0.17(-2.47%)
Mar 31, 2020 6.480 7.020 6.470 6.890 570,770 +0.40(+6.16%)
Mar 30, 2020 6.670 6.670 6.280 6.490 314,573 -0.21(-3.13%)
Mar 27, 2020 6.550 6.860 6.330 6.700 451,810 +0.03(+0.45%)
Mar 26, 2020 6.550 6.980 6.550 6.670 1,043,473 +0.13(+1.99%)
Mar 25, 2020 6.100 6.740 5.950 6.540 1,521,670 +0.51(+8.46%)
Mar 24, 2020 5.840 6.330 5.830 6.030 627,267 +0.45(+8.06%)
Mar 23, 2020 6.460 6.460 5.450 5.580 839,391 -0.95(-14.55%)
Mar 20, 2020 6.590 6.910 6.490 6.530 648,587 +0.01(+0.15%)
Mar 19, 2020 6.320 6.540 6.190 6.520 656,456 -0.03(-0.46%)
Mar 18, 2020 7.180 7.220 5.760 6.550 983,014 -0.87(-11.73%)
Mar 17, 2020 7.800 7.810 7.160 7.420 1,091,396 -0.26(-3.39%)
Mar 16, 2020 8.510 8.510 7.640 7.680 664,758 -1.44(-15.79%)
Mar 13, 2020 9.060 9.180 8.650 9.120 722,120 +0.32(+3.64%)
Mar 12, 2020 9.430 9.430 8.500 8.800 855,369 -1.08(-10.93%)
Mar 11, 2020 10.24 10.30 9.850 9.880 628,960 -0.50(-4.82%)
Mar 10, 2020 10.48 10.55 10.09 10.38 775,954 +0.13(+1.27%)
Mar 09, 2020 10.70 10.74 10.19 10.25 790,868 -0.75(-6.82%)
Mar 06, 2020 11.17 11.21 10.94 11.00 585,760 -0.30(-2.65%)
Mar 05, 2020 11.45 11.50 11.27 11.30 463,423 -0.24(-2.08%)
Mar 04, 2020 11.20 11.66 11.18 11.54 869,926 +0.43(+3.87%)
Mar 03, 2020 11.26 11.35 11.08 11.11 893,789 -0.16(-1.42%)
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.