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 (%)
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%)
May 01, 2012 4.180 4.180 4.100 4.160 13,720 +0.00(+0.00%)
Apr 30, 2012 4.180 4.190 4.150 4.160 23,800 -0.03(-0.72%)
Apr 27, 2012 4.200 4.200 4.100 4.190 156,500 -0.10(-2.33%)
Apr 26, 2012 4.160 4.290 4.160 4.290 1,580 -0.06(-1.38%)
Apr 25, 2012 4.300 4.350 4.300 4.350 121,800 +0.01(+0.23%)
Apr 24, 2012 4.300 4.350 4.300 4.340 90,600 +0.04(+0.93%)
Apr 23, 2012 4.300 4.300 4.300 4.300 19,400 +0.00(+0.00%)
Apr 20, 2012 4.350 4.350 4.300 4.300 38,500 +0.00(+0.00%)
Apr 19, 2012 4.320 4.370 4.300 4.300 8,830 -0.05(-1.15%)
Apr 18, 2012 4.340 4.350 4.320 4.350 105,943 -0.04(-0.91%)
Apr 17, 2012 4.300 4.390 4.300 4.390 49,170 +0.07(+1.62%)
Apr 16, 2012 4.320 4.320 4.300 4.320 48,600 -0.08(-1.82%)
Apr 13, 2012 4.330 4.400 4.300 4.400 31,585 +0.06(+1.38%)
Apr 12, 2012 4.340 4.340 4.290 4.340 145,000 -0.01(-0.23%)
Apr 11, 2012 4.350 4.350 4.350 70 +0.00(+0.00%)
Apr 10, 2012 4.350 4.360 4.350 4.350 48,120 -0.04(-0.91%)
Apr 09, 2012 4.400 4.400 4.390 4.390 4,560 -0.01(-0.23%)
Apr 05, 2012 4.390 4.400 4.390 4.400 5,790 +0.00(+0.00%)
Apr 04, 2012 4.410 4.450 4.400 4.400 85,886 +0.00(+0.00%)
Apr 03, 2012 4.350 4.400 4.350 4.400 57,600 +0.00(+0.00%)
Apr 02, 2012 4.350 4.400 4.350 4.400 9,729 +0.05(+1.15%)
Mar 30, 2012 4.380 4.440 4.350 4.350 48,080 +0.02(+0.46%)
Mar 29, 2012 4.170 4.370 4.010 4.330 1,064,320 +0.13(+3.10%)
Mar 28, 2012 4.200 4.200 4.190 4.200 49,600 -0.04(-0.94%)
Mar 27, 2012 4.240 4.240 4.240 4.240 900 +0.04(+0.95%)
Mar 26, 2012 4.200 4.200 4.200 4.200 19,100 +0.00(+0.00%)
Mar 23, 2012 4.200 4.200 4.200 0 +0.00(+0.00%)
Mar 22, 2012 4.200 4.200 4.200 4.200 800 +0.00(+0.00%)
Mar 21, 2012 4.200 4.200 4.200 0 +0.00(+0.00%)
Mar 20, 2012 4.250 4.250 4.200 4.200 2,520 -0.18(-4.11%)
Mar 19, 2012 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Mar 16, 2012 4.380 4.380 4.380 0 +0.00(+0.00%)
Mar 15, 2012 4.380 4.380 4.380 4.380 1,500 +0.01(+0.23%)
Mar 14, 2012 4.400 4.400 4.370 4.370 1,200 +0.00(+0.00%)
Mar 13, 2012 4.370 4.370 4.370 0 +0.00(+0.00%)
Mar 12, 2012 4.370 4.370 4.370 4.370 600 +0.00(+0.00%)
Mar 09, 2012 4.370 4.370 4.370 0 +0.00(+0.00%)
Mar 08, 2012 4.370 4.370 4.370 0 +0.00(+0.00%)
Mar 07, 2012 4.250 4.370 4.240 4.370 2,500 +0.17(+4.05%)
Mar 06, 2012 4.200 4.200 4.200 4.200 49,700 -0.05(-1.18%)
Mar 05, 2012 4.170 4.250 4.170 4.250 1,835 +0.00(+0.00%)
Mar 02, 2012 4.250 4.250 4.250 0 +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.