Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tricon Cap Grp (TSX: TCN )

N/A 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 (%)
Aug 29, 2014 7.740 7.740 7.740 0 +0.06(+0.78%)
Aug 28, 2014 7.710 7.750 7.650 7.680 144,287 -0.03(-0.39%)
Aug 27, 2014 7.640 7.710 7.600 7.710 167,221 +0.08(+1.05%)
Aug 26, 2014 7.630 7.630 7.550 7.630 149,998 +0.03(+0.39%)
Aug 25, 2014 7.580 7.610 7.540 7.600 88,460 +0.05(+0.66%)
Aug 22, 2014 7.540 7.560 7.450 7.550 103,440 +0.04(+0.47%)
Aug 21, 2014 7.460 7.540 7.380 7.515 191,401 +0.10(+1.42%)
Aug 20, 2014 7.440 7.440 7.330 7.410 137,087 +0.02(+0.27%)
Aug 19, 2014 7.500 7.500 7.370 7.390 281,601 -0.06(-0.81%)
Aug 18, 2014 7.560 7.580 7.420 7.450 123,263 -0.06(-0.80%)
Aug 15, 2014 7.630 7.630 7.520 7.510 106,799 -0.03(-0.40%)
Aug 14, 2014 7.500 7.610 7.500 7.540 188,306 +0.04(+0.53%)
Aug 13, 2014 7.500 7.530 7.490 7.500 99,997 +0.06(+0.81%)
Aug 12, 2014 7.300 7.460 7.300 7.440 141,440 +0.14(+1.92%)
Aug 11, 2014 7.310 7.350 7.170 7.300 659,641 -0.08(-1.08%)
Aug 08, 2014 7.380 7.390 7.330 7.380 57,928 -0.01(-0.14%)
Aug 07, 2014 7.390 7.550 7.360 7.390 79,132 -0.02(-0.27%)
Aug 06, 2014 7.350 7.420 7.300 7.410 86,384 +0.07(+0.95%)
Aug 05, 2014 7.320 7.390 7.310 7.340 78,333 -0.03(-0.41%)
Aug 01, 2014 7.370 7.370 7.370 0 -0.10(-1.34%)
Jul 31, 2014 7.590 7.590 7.460 7.470 148,396 -0.17(-2.23%)
Jul 30, 2014 7.590 7.680 7.550 7.640 223,069 +0.10(+1.33%)
Jul 29, 2014 7.650 7.650 7.520 7.540 103,038 -0.10(-1.31%)
Jul 28, 2014 7.700 7.700 7.610 7.640 58,832 -0.04(-0.52%)
Jul 25, 2014 7.700 7.720 7.680 7.680 249,038 -0.03(-0.39%)
Jul 24, 2014 7.720 7.745 7.670 7.710 87,594 -0.03(-0.39%)
Jul 23, 2014 7.790 7.790 7.710 7.740 68,512 -0.09(-1.15%)
Jul 22, 2014 7.730 7.850 7.700 7.830 68,191 +0.13(+1.69%)
Jul 21, 2014 7.700 7.730 7.650 7.700 211,466 -0.03(-0.39%)
Jul 18, 2014 7.690 7.750 7.630 7.730 199,368 +0.08(+1.05%)
Jul 17, 2014 7.620 7.660 7.620 7.650 553,206 -0.02(-0.26%)
Jul 16, 2014 7.620 7.670 7.570 7.670 64,791 +0.04(+0.52%)
Jul 15, 2014 7.630 7.630 7.520 7.630 106,174 +0.05(+0.66%)
Jul 14, 2014 7.510 7.610 7.485 7.580 256,478 +0.06(+0.80%)
Jul 11, 2014 7.570 7.595 7.500 7.520 118,098 -0.09(-1.18%)
Jul 10, 2014 7.660 7.660 7.560 7.610 129,327 -0.07(-0.91%)
Jul 09, 2014 7.650 7.680 7.600 7.680 199,622 +0.08(+1.05%)
Jul 08, 2014 7.770 7.770 7.560 7.600 206,311 -0.22(-2.81%)
Jul 07, 2014 7.860 7.870 7.790 7.820 154,416 -0.07(-0.89%)
Jul 04, 2014 7.890 7.910 7.860 7.890 191,813 +0.00(+0.00%)
Jul 03, 2014 7.900 7.900 7.860 7.890 209,156 +0.00(+0.00%)
Jul 02, 2014 7.880 7.910 7.820 7.890 174,491 +0.02(+0.25%)
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%)
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.