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 30, 2020 10.89 11.10 10.84 11.04 395,834 +0.15(+1.38%)
Sep 29, 2020 10.90 10.95 10.78 10.89 282,808 -0.04(-0.37%)
Sep 28, 2020 10.86 11.18 10.86 10.93 362,524 +0.10(+0.92%)
Sep 25, 2020 10.52 10.85 10.52 10.83 442,114 +0.28(+2.65%)
Sep 24, 2020 10.53 10.65 10.38 10.55 366,122 -0.01(-0.09%)
Sep 23, 2020 10.85 10.88 10.54 10.56 275,201 -0.29(-2.67%)
Sep 22, 2020 10.88 11.01 10.82 10.85 210,646 -0.01(-0.09%)
Sep 21, 2020 11.00 11.00 10.77 10.86 248,685 -0.31(-2.78%)
Sep 18, 2020 11.36 11.43 11.09 11.17 2,006,278 -0.19(-1.67%)
Sep 17, 2020 11.31 11.43 11.28 11.36 467,828 -0.02(-0.18%)
Sep 16, 2020 11.44 11.50 11.33 11.38 397,844 -0.05(-0.44%)
Sep 15, 2020 11.42 11.46 11.36 11.43 324,802 +0.01(+0.09%)
Sep 14, 2020 11.34 11.50 11.30 11.42 500,587 +0.13(+1.15%)
Sep 11, 2020 11.22 11.42 11.18 11.29 512,420 +0.09(+0.80%)
Sep 10, 2020 11.22 11.25 11.14 11.20 696,769 -0.02(-0.18%)
Sep 09, 2020 11.21 11.39 11.08 11.22 503,950 +0.02(+0.18%)
Sep 08, 2020 11.01 11.33 10.90 11.20 868,681 +0.09(+0.81%)
Sep 04, 2020 11.11 11.11 11.11 0 +0.09(+0.82%)
Sep 03, 2020 11.00 11.17 10.92 11.02 302,497 -0.05(-0.45%)
Sep 02, 2020 11.12 11.22 11.00 11.07 536,297 -0.03(-0.27%)
Sep 01, 2020 11.00 11.12 10.90 11.10 449,005 +0.08(+0.73%)
Aug 31, 2020 11.04 11.05 10.86 11.02 404,393 +0.01(+0.09%)
Aug 28, 2020 10.94 11.05 10.83 11.01 705,353 +0.11(+1.01%)
Aug 27, 2020 10.44 10.91 10.26 10.90 1,527,823 +1.00(+10.10%)
Aug 26, 2020 10.00 10.04 9.850 9.900 184,414 +0.02(+0.20%)
Aug 25, 2020 9.990 10.07 9.830 9.880 152,744 -0.09(-0.90%)
Aug 24, 2020 9.800 10.00 9.800 9.970 256,918 +0.10(+1.01%)
Aug 21, 2020 9.950 9.950 9.750 9.870 212,491 -0.08(-0.80%)
Aug 20, 2020 9.830 9.970 9.770 9.950 204,813 +0.04(+0.40%)
Aug 19, 2020 9.840 9.930 9.800 9.910 287,582 +0.05(+0.51%)
Aug 18, 2020 9.890 9.920 9.820 9.860 290,566 -0.03(-0.30%)
Aug 17, 2020 9.860 9.910 9.800 9.890 249,820 +0.02(+0.20%)
Aug 14, 2020 10.01 10.04 9.780 9.870 204,745 -0.13(-1.30%)
Aug 13, 2020 10.05 10.13 9.990 10.00 153,835 -0.07(-0.70%)
Aug 12, 2020 10.08 10.10 9.980 10.07 239,937 +0.07(+0.70%)
Aug 11, 2020 10.18 10.20 9.990 10.00 358,005 -0.13(-1.28%)
Aug 10, 2020 10.05 10.29 10.05 10.13 265,978 +0.08(+0.80%)
Aug 07, 2020 10.06 10.20 9.970 10.05 451,427 -0.09(-0.89%)
Aug 06, 2020 10.24 10.24 9.990 10.14 379,644 +0.06(+0.60%)
Aug 05, 2020 9.690 10.10 9.660 10.08 497,327 +0.35(+3.60%)
Aug 04, 2020 9.610 9.750 9.400 9.730 479,841 +0.13(+1.35%)
Jul 31, 2020 9.600 9.600 9.600 0 -0.19(-1.94%)
Jul 30, 2020 9.300 9.800 9.240 9.790 389,973 +0.41(+4.37%)
Jul 29, 2020 9.300 9.460 9.300 9.380 241,698 +0.07(+0.75%)
Jul 28, 2020 9.200 9.340 9.180 9.310 250,783 +0.08(+0.87%)
Jul 27, 2020 9.120 9.230 9.050 9.230 290,202 +0.11(+1.21%)
Jul 24, 2020 9.300 9.440 9.100 9.120 238,050 -0.17(-1.83%)
Jul 23, 2020 9.440 9.470 9.210 9.290 515,486 -0.15(-1.59%)
Jul 22, 2020 9.210 9.500 9.180 9.440 309,365 +0.23(+2.50%)
Jul 21, 2020 9.550 9.590 9.190 9.210 252,262 -0.32(-3.36%)
Jul 20, 2020 9.410 9.640 9.100 9.530 517,913 +0.09(+0.95%)
Jul 17, 2020 9.300 9.450 9.250 9.440 380,344 +0.19(+2.05%)
Jul 16, 2020 9.170 9.350 9.170 9.250 337,350 +0.04(+0.43%)
Jul 15, 2020 9.150 9.440 9.100 9.210 347,687 +0.16(+1.77%)
Jul 14, 2020 9.170 9.180 8.940 9.050 403,361 -0.15(-1.63%)
Jul 13, 2020 9.280 9.300 9.100 9.200 306,133 -0.05(-0.54%)
Jul 10, 2020 9.060 9.250 9.000 9.250 372,624 +0.21(+2.32%)
Jul 09, 2020 9.190 9.220 8.950 9.040 277,370 -0.16(-1.74%)
Jul 08, 2020 9.390 9.400 9.130 9.200 255,139 -0.17(-1.81%)
Jul 07, 2020 9.350 9.480 9.330 9.370 675,037 -0.04(-0.43%)
Jul 06, 2020 9.330 9.430 9.230 9.410 372,565 +0.18(+1.95%)
Jul 03, 2020 9.210 9.330 9.200 9.230 75,413 -0.02(-0.22%)
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.