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, 2016 8.700 8.700 8.700 0 -0.05(-0.57%)
Jun 29, 2016 8.480 8.760 8.460 8.750 351,788 +0.32(+3.80%)
Jun 28, 2016 8.250 8.460 8.240 8.430 340,762 +0.25(+3.06%)
Jun 27, 2016 8.500 8.520 8.180 8.180 294,798 -0.32(-3.76%)
Jun 24, 2016 8.500 8.570 8.360 8.500 295,953 -0.14(-1.62%)
Jun 23, 2016 8.660 8.790 8.620 8.640 139,504 +0.04(+0.47%)
Jun 22, 2016 8.600 8.670 8.590 8.600 104,270 +0.03(+0.35%)
Jun 21, 2016 8.680 8.680 8.570 8.570 169,105 -0.10(-1.15%)
Jun 20, 2016 8.600 8.770 8.600 8.670 114,701 +0.10(+1.17%)
Jun 17, 2016 8.640 8.660 8.570 8.570 281,721 -0.03(-0.35%)
Jun 16, 2016 8.530 8.620 8.510 8.600 200,709 +0.07(+0.82%)
Jun 15, 2016 8.630 8.740 8.530 8.530 195,628 -0.13(-1.50%)
Jun 14, 2016 8.840 8.850 8.570 8.660 401,965 -0.18(-2.04%)
Jun 13, 2016 8.920 8.920 8.800 8.840 138,561 -0.08(-0.90%)
Jun 10, 2016 8.980 9.010 8.880 8.920 166,187 -0.14(-1.55%)
Jun 09, 2016 9.130 9.130 8.990 9.060 103,503 -0.05(-0.55%)
Jun 08, 2016 9.250 9.320 9.090 9.110 218,567 -0.10(-1.09%)
Jun 07, 2016 9.090 9.220 9.060 9.210 185,928 +0.12(+1.32%)
Jun 06, 2016 9.130 9.220 9.060 9.090 238,188 +0.01(+0.11%)
Jun 03, 2016 8.830 9.090 8.720 9.080 317,631 +0.28(+3.18%)
Jun 02, 2016 8.640 8.800 8.620 8.800 443,760 +0.16(+1.85%)
Jun 01, 2016 8.520 8.670 8.480 8.640 316,022 +0.09(+1.05%)
May 31, 2016 8.680 8.690 8.530 8.550 422,078 -0.09(-1.04%)
May 30, 2016 8.710 8.710 8.620 8.640 82,521 +0.00(+0.00%)
May 27, 2016 8.600 8.700 8.600 8.640 184,076 +0.02(+0.23%)
May 26, 2016 8.740 8.760 8.590 8.620 602,448 -0.06(-0.69%)
May 25, 2016 8.660 8.730 8.620 8.680 310,658 +0.05(+0.58%)
May 24, 2016 8.630 8.670 8.600 8.630 321,412 +0.02(+0.23%)
May 20, 2016 8.610 8.610 8.610 0 -0.16(-1.82%)
May 19, 2016 8.650 8.820 8.630 8.770 231,974 +0.08(+0.92%)
May 18, 2016 8.860 8.860 8.640 8.690 195,940 -0.16(-1.81%)
May 17, 2016 8.970 8.970 8.810 8.850 119,466 -0.10(-1.12%)
May 16, 2016 8.790 8.960 8.740 8.950 244,526 +0.21(+2.40%)
May 13, 2016 8.700 8.810 8.640 8.740 354,664 +0.00(+0.00%)
May 12, 2016 8.390 8.770 8.390 8.740 448,710 +0.45(+5.43%)
May 11, 2016 8.180 8.350 8.160 8.290 125,304 +0.05(+0.61%)
May 10, 2016 8.150 8.270 8.140 8.240 350,061 +0.10(+1.23%)
May 09, 2016 8.340 8.350 8.100 8.140 241,102 -0.16(-1.93%)
May 06, 2016 8.450 8.450 8.250 8.300 197,860 -0.12(-1.43%)
May 05, 2016 8.300 8.450 8.260 8.420 167,180 +0.16(+1.94%)
May 04, 2016 8.240 8.330 8.190 8.260 170,967 -0.01(-0.12%)
May 03, 2016 8.380 8.390 8.190 8.270 844,187 -0.18(-2.13%)
May 02, 2016 8.600 8.600 8.420 8.450 197,579 -0.11(-1.29%)
Apr 29, 2016 8.590 8.660 8.560 8.560 91,292 +0.02(+0.23%)
Apr 28, 2016 8.680 8.740 8.520 8.540 183,988 -0.18(-2.06%)
Apr 27, 2016 8.670 8.840 8.660 8.720 253,070 +0.04(+0.46%)
Apr 26, 2016 8.790 8.800 8.660 8.680 153,844 -0.07(-0.80%)
Apr 25, 2016 8.740 8.770 8.600 8.750 189,725 +0.01(+0.11%)
Apr 22, 2016 8.660 8.810 8.660 8.740 150,632 +0.06(+0.69%)
Apr 21, 2016 8.710 8.750 8.600 8.680 192,514 +0.00(+0.00%)
Apr 20, 2016 8.800 8.970 8.650 8.680 655,693 -0.18(-2.03%)
Apr 19, 2016 8.840 8.930 8.750 8.860 403,217 +0.05(+0.57%)
Apr 18, 2016 8.720 8.830 8.710 8.810 371,779 +0.07(+0.80%)
Apr 15, 2016 8.500 8.780 8.490 8.740 413,163 +0.27(+3.19%)
Apr 14, 2016 8.880 8.880 8.370 8.470 569,445 -0.41(-4.62%)
Apr 13, 2016 8.760 9.080 8.750 8.880 508,947 +0.12(+1.37%)
Apr 12, 2016 8.640 8.770 8.580 8.760 275,226 +0.17(+1.98%)
Apr 11, 2016 8.720 8.740 8.510 8.590 236,724 -0.10(-1.15%)
Apr 08, 2016 8.660 8.720 8.620 8.690 202,855 +0.04(+0.46%)
Apr 07, 2016 8.700 8.720 8.610 8.650 230,440 -0.08(-0.92%)
Apr 06, 2016 8.710 8.810 8.700 8.730 183,690 -0.03(-0.34%)
Apr 05, 2016 8.750 8.850 8.700 8.760 467,678 -0.03(-0.34%)
Apr 04, 2016 8.870 8.890 8.710 8.790 278,242 -0.09(-1.01%)
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.