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 (%)
Sep 28, 2012 5.400 5.680 5.400 5.680 7,630 +0.27(+4.99%)
Sep 27, 2012 5.600 5.600 5.400 5.410 10,980 -0.09(-1.64%)
Sep 26, 2012 5.600 5.600 5.500 5.500 5,238 -0.10(-1.79%)
Sep 25, 2012 5.580 5.620 5.550 5.600 257,885 +0.03(+0.54%)
Sep 24, 2012 5.630 5.630 5.570 5.570 4,200 -0.06(-1.07%)
Sep 21, 2012 5.600 5.630 5.600 5.630 6,397 -0.01(-0.18%)
Sep 20, 2012 5.700 5.700 5.620 5.640 31,915 -0.05(-0.88%)
Sep 19, 2012 5.580 5.740 5.580 5.690 8,600 +0.07(+1.25%)
Sep 18, 2012 5.570 5.800 5.570 5.620 28,040 +0.05(+0.90%)
Sep 17, 2012 5.600 5.600 5.480 5.570 40,242 -0.08(-1.42%)
Sep 14, 2012 5.700 5.750 5.500 5.650 19,056 -0.12(-2.08%)
Sep 13, 2012 5.610 5.810 5.610 5.770 51,720 +0.16(+2.85%)
Sep 12, 2012 5.600 5.650 5.600 5.610 25,200 +0.11(+2.00%)
Sep 11, 2012 5.440 5.510 5.420 5.500 15,930 +0.06(+1.10%)
Sep 10, 2012 5.400 5.440 5.370 5.440 8,115 +0.04(+0.74%)
Sep 07, 2012 5.340 5.400 5.340 5.400 8,925 +0.06(+1.12%)
Sep 06, 2012 5.420 5.420 5.340 5.340 16,972 +0.06(+1.14%)
Sep 05, 2012 5.200 5.280 5.200 5.280 13,000 +0.01(+0.19%)
Sep 04, 2012 5.220 5.280 5.200 5.270 112,824 -0.05(-0.94%)
Aug 31, 2012 5.320 5.320 5.320 0 -0.05(-0.93%)
Aug 30, 2012 5.410 5.420 5.090 5.370 26,985 +0.02(+0.37%)
Aug 29, 2012 5.430 5.440 5.350 5.350 8,843 -0.10(-1.83%)
Aug 27, 2012 5.450 5.490 5.450 5.450 25,400 -0.01(-0.18%)
Aug 24, 2012 5.500 5.530 5.460 5.460 8,590 -0.02(-0.36%)
Aug 23, 2012 5.290 5.480 5.290 5.480 7,010 +0.23(+4.38%)
Aug 22, 2012 5.250 5.350 5.240 5.250 35,750 +0.00(+0.00%)
Aug 21, 2012 5.210 5.250 5.190 5.250 4,600 +0.08(+1.55%)
Aug 20, 2012 5.130 5.190 5.100 5.170 6,841 -0.05(-0.96%)
Aug 17, 2012 5.100 5.220 5.100 5.220 8,300 +0.00(+0.00%)
Aug 16, 2012 5.300 5.360 5.220 5.220 14,852 -0.08(-1.51%)
Aug 15, 2012 5.380 5.380 5.300 5.300 23,447 -0.10(-1.85%)
Aug 14, 2012 5.420 5.420 5.380 5.400 18,166 -0.04(-0.74%)
Aug 13, 2012 5.340 5.500 5.260 5.440 8,800 +0.19(+3.62%)
Aug 11, 2012 5.250 5.300 5.190 5.250 660,265 +0.00(+0.00%)
Aug 10, 2012 5.250 5.300 5.190 5.250 660,265 -0.01(-0.19%)
Aug 09, 2012 5.260 5.260 5.250 5.260 6,425 +0.00(+0.00%)
Aug 08, 2012 5.200 5.260 5.160 5.260 4,550 +0.00(+0.00%)
Aug 07, 2012 5.200 5.260 5.110 5.260 12,300 +0.06(+1.15%)
Aug 03, 2012 5.200 5.200 5.200 0 +0.07(+1.36%)
Aug 02, 2012 5.070 5.130 5.060 5.130 5,076 -0.02(-0.39%)
Aug 01, 2012 5.380 5.380 5.150 5.150 52,856 -0.21(-3.92%)
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%)
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.