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 (%)
Jul 31, 2012 5.290 5.360 5.140 5.360 296,711 +0.07(+1.32%)
Jul 30, 2012 5.390 5.410 5.240 5.290 25,332 +0.00(+0.00%)
Jul 27, 2012 5.110 5.370 5.080 5.290 86,178 +0.20(+3.93%)
Jul 26, 2012 4.670 5.090 4.670 5.090 110,898 +0.39(+8.30%)
Jul 25, 2012 4.740 4.790 4.700 4.700 87,806 -0.01(-0.21%)
Jul 24, 2012 4.650 4.780 4.650 4.710 65,005 +0.09(+1.95%)
Jul 23, 2012 4.790 4.790 4.600 4.620 99,253 -0.10(-2.12%)
Jul 20, 2012 4.390 4.770 4.390 4.720 86,882 +0.33(+7.52%)
Jul 19, 2012 4.300 4.390 4.300 4.390 21,970 +0.10(+2.33%)
Jul 18, 2012 4.350 4.350 4.290 4.290 1,300 +0.09(+2.14%)
Jul 17, 2012 4.200 4.200 4.200 0 +0.00(+0.00%)
Jul 16, 2012 4.290 4.290 4.150 4.200 26,800 -0.15(-3.45%)
Jul 13, 2012 4.320 4.350 4.320 4.350 700 +0.10(+2.35%)
Jul 12, 2012 4.310 4.310 4.250 4.250 9,100 -0.06(-1.39%)
Jul 11, 2012 4.330 4.400 4.300 4.310 60,750 -0.09(-2.05%)
Jul 10, 2012 4.380 4.500 4.380 4.400 154,200 +0.06(+1.38%)
Jul 09, 2012 4.340 4.340 4.340 4.340 200 -0.16(-3.56%)
Jul 06, 2012 4.500 4.500 4.500 4.500 1,290 +0.00(+0.00%)
Jul 05, 2012 4.530 4.530 4.490 4.500 6,300 +0.00(+0.00%)
Jul 04, 2012 4.280 4.500 4.280 4.500 6,950 +0.30(+7.14%)
Jul 03, 2012 4.200 4.200 4.160 4.200 5,990 +0.09(+2.19%)
Jun 29, 2012 4.110 4.110 4.110 0 +0.00(+0.00%)
Jun 28, 2012 4.080 4.110 4.080 4.110 800 +0.00(+0.00%)
Jun 27, 2012 4.100 4.150 4.090 4.110 24,950 +0.06(+1.48%)
Jun 26, 2012 4.060 4.060 4.010 4.050 15,200 -0.06(-1.46%)
Jun 25, 2012 4.110 4.110 4.110 4.110 1,900 +0.00(+0.00%)
Jun 22, 2012 4.110 4.110 4.110 4.110 11,840 -0.03(-0.72%)
Jun 21, 2012 4.060 4.140 4.060 4.140 5,800 +0.09(+2.22%)
Jun 20, 2012 4.100 4.100 4.050 4.050 22,920 -0.05(-1.22%)
Jun 19, 2012 4.100 4.110 4.060 4.100 9,685 +0.06(+1.49%)
Jun 18, 2012 4.130 4.130 4.040 4.040 6,829 -0.06(-1.46%)
Jun 15, 2012 4.100 4.100 4.100 4.100 22,560 -0.04(-0.97%)
Jun 14, 2012 4.120 4.140 4.120 4.140 12,600 +0.04(+0.98%)
Jun 13, 2012 4.080 4.100 4.070 4.100 850 +0.00(+0.00%)
Jun 12, 2012 4.100 4.100 4.100 4.100 15,650 -0.01(-0.24%)
Jun 11, 2012 4.100 4.110 4.070 4.110 15,500 +0.10(+2.49%)
Jun 08, 2012 4.010 4.010 4.010 4.010 1,000 -0.01(-0.25%)
Jun 07, 2012 4.140 4.140 4.020 4.020 25,730 -0.07(-1.71%)
Jun 06, 2012 4.090 4.090 4.090 0 +0.00(+0.00%)
Jun 05, 2012 4.090 4.090 4.090 4.090 24,600 +0.06(+1.49%)
Jun 04, 2012 4.130 4.130 4.020 4.030 14,850 -0.02(-0.49%)
Jun 02, 2012 4.100 4.100 4.050 4.050 11,930 +0.00(+0.00%)
Jun 01, 2012 4.100 4.100 4.050 4.050 11,930 -0.05(-1.22%)
May 31, 2012 4.150 4.150 4.100 4.100 6,000 +0.00(+0.00%)
May 30, 2012 4.060 4.150 4.060 4.100 12,300 -0.01(-0.24%)
May 29, 2012 4.110 4.110 4.100 4.110 3,000 +0.05(+1.23%)
May 28, 2012 4.050 4.060 4.050 4.060 6,030 +0.02(+0.50%)
May 25, 2012 4.070 4.140 4.030 4.040 6,545 -0.06(-1.46%)
May 24, 2012 4.070 4.100 4.060 4.100 190,740 -0.06(-1.44%)
May 23, 2012 4.100 4.160 4.100 4.160 45,700 +0.05(+1.22%)
May 22, 2012 4.240 4.240 4.100 4.110 12,325 -0.04(-0.96%)
May 18, 2012 4.150 4.150 4.150 0 +0.03(+0.73%)
May 17, 2012 4.250 4.250 4.100 4.120 1,500 -0.13(-3.06%)
May 16, 2012 4.250 4.260 4.250 4.250 6,230 +0.00(+0.00%)
May 15, 2012 4.250 4.250 4.250 0 +0.00(+0.00%)
May 14, 2012 4.160 4.320 4.160 4.250 21,470 +0.05(+1.19%)
May 11, 2012 4.100 4.200 4.100 4.200 41,100 +0.15(+3.70%)
May 10, 2012 4.010 4.050 4.010 4.050 2,900 -0.05(-1.22%)
May 09, 2012 4.110 4.120 4.010 4.100 15,000 +0.01(+0.24%)
May 08, 2012 4.010 4.090 4.010 4.090 16,175 +0.04(+0.99%)
May 07, 2012 4.050 4.050 4.050 4.050 9,400 -0.04(-0.98%)
May 04, 2012 4.090 4.090 4.090 4.090 3,000 +0.04(+0.99%)
May 03, 2012 4.100 4.100 4.050 4.050 41,800 -0.11(-2.64%)
May 02, 2012 4.120 4.160 4.100 4.160 8,300 +0.00(+0.00%)
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.