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 (%)
Jun 30, 2014 7.870 7.870 7.870 0 +0.08(+1.03%)
Jun 27, 2014 7.880 7.890 7.750 7.790 70,725 -0.06(-0.76%)
Jun 26, 2014 7.940 7.940 7.790 7.850 1,357,052 -0.10(-1.26%)
Jun 25, 2014 8.000 8.000 7.930 7.950 279,453 -0.05(-0.62%)
Jun 24, 2014 7.810 8.020 7.810 8.000 331,088 +0.20(+2.56%)
Jun 23, 2014 7.740 7.810 7.740 7.800 115,847 +0.03(+0.39%)
Jun 20, 2014 7.770 7.790 7.740 7.770 217,920 +0.02(+0.26%)
Jun 19, 2014 7.780 7.780 7.730 7.750 58,524 +0.01(+0.13%)
Jun 18, 2014 7.790 7.790 7.690 7.740 144,324 -0.01(-0.13%)
Jun 17, 2014 7.750 7.780 7.700 7.750 84,710 +0.01(+0.13%)
Jun 16, 2014 7.690 7.780 7.650 7.740 207,589 +0.10(+1.31%)
Jun 13, 2014 7.650 7.780 7.600 7.640 527,163 +0.04(+0.53%)
Jun 12, 2014 7.680 7.720 7.580 7.600 491,739 -0.05(-0.65%)
Jun 11, 2014 7.700 7.700 7.610 7.650 51,151 -0.05(-0.65%)
Jun 10, 2014 7.750 7.750 7.670 7.700 69,128 -0.04(-0.52%)
Jun 06, 2014 7.750 7.750 7.630 7.740 107,120 +0.00(+0.00%)
Jun 05, 2014 7.470 7.790 7.430 7.740 155,316 +0.26(+3.48%)
Jun 04, 2014 7.470 7.540 7.420 7.480 576,312 -0.02(-0.27%)
Jun 03, 2014 7.600 7.600 7.480 7.500 150,649 -0.08(-1.06%)
Jun 02, 2014 7.600 7.620 7.510 7.580 186,679 -0.02(-0.26%)
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%)
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.