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 (%)
Nov 30, 2011 4.450 4.500 4.410 4.410 6,200 +0.01(+0.23%)
Nov 29, 2011 4.400 4.400 4.400 0 +0.00(+0.00%)
Nov 28, 2011 4.400 4.400 4.400 4.400 300 -0.12(-2.65%)
Nov 25, 2011 4.470 4.520 4.460 4.520 800 +0.14(+3.20%)
Nov 24, 2011 4.380 4.380 4.380 0 +0.00(+0.00%)
Nov 23, 2011 4.440 4.440 4.380 4.380 800 +0.07(+1.62%)
Nov 22, 2011 4.160 4.330 4.160 4.310 4,250 +0.11(+2.62%)
Nov 21, 2011 4.200 4.200 4.200 4.200 400 -0.01(-0.24%)
Nov 18, 2011 4.200 4.210 4.200 4.210 700 +0.05(+1.20%)
Nov 17, 2011 4.160 4.200 4.160 4.160 7,500 -0.01(-0.24%)
Nov 16, 2011 4.050 4.170 4.050 4.170 850 +0.22(+5.57%)
Nov 15, 2011 3.950 3.950 3.950 3.950 500 -0.06(-1.50%)
Nov 14, 2011 3.980 4.150 3.980 4.010 5,175 +0.16(+4.16%)
Nov 11, 2011 3.630 3.960 3.630 3.850 8,500 +0.30(+8.45%)
Nov 10, 2011 3.550 3.550 3.550 3.550 100 +0.03(+0.85%)
Nov 09, 2011 3.540 3.540 3.520 3.520 1,500 -0.13(-3.56%)
Nov 08, 2011 3.640 3.650 3.640 3.650 2,100 +0.00(+0.00%)
Nov 07, 2011 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 04, 2011 3.750 3.750 3.650 3.650 5,100 -0.01(-0.27%)
Nov 03, 2011 3.510 3.660 3.460 3.660 677,395 +0.09(+2.52%)
Nov 02, 2011 3.570 3.570 3.570 0 +0.00(+0.00%)
Nov 01, 2011 3.570 3.570 3.570 3.570 1,000 -0.07(-1.92%)
Oct 31, 2011 3.710 3.710 3.640 3.640 6,400 +0.05(+1.39%)
Oct 28, 2011 3.590 3.590 3.590 3.590 4,000 +0.00(+0.00%)
Oct 27, 2011 3.610 3.610 3.590 3.590 2,100 -0.01(-0.28%)
Oct 26, 2011 3.600 3.600 3.590 3.600 5,910 +0.00(+0.00%)
Oct 25, 2011 3.660 3.660 3.550 3.600 43,100 -0.20(-5.26%)
Oct 24, 2011 3.840 3.840 3.800 3.800 19,200 +0.01(+0.26%)
Oct 21, 2011 3.750 3.800 3.740 3.790 7,300 +0.09(+2.43%)
Oct 20, 2011 4.140 4.140 3.610 3.700 1,200 +0.05(+1.37%)
Oct 19, 2011 3.380 3.650 3.380 3.650 4,470 +0.24(+7.04%)
Oct 18, 2011 3.630 3.630 3.410 3.410 5,600 -0.09(-2.57%)
Oct 17, 2011 3.870 3.870 3.500 3.500 8,850 -0.39(-10.03%)
Oct 14, 2011 3.890 3.910 3.890 3.890 10,450 -0.06(-1.52%)
Oct 13, 2011 3.950 3.970 3.930 3.950 18,500 +0.02(+0.51%)
Oct 12, 2011 3.930 3.930 3.930 3.930 10,800 +0.00(+0.00%)
Oct 11, 2011 3.900 3.930 3.900 3.930 10,900 +0.03(+0.77%)
Oct 07, 2011 3.910 3.950 3.900 3.900 2,700 -0.11(-2.74%)
Oct 06, 2011 4.050 4.060 4.010 4.010 1,200 -0.09(-2.20%)
Oct 05, 2011 4.080 4.110 4.060 4.100 15,000 -0.05(-1.20%)
Oct 04, 2011 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Oct 03, 2011 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Sep 30, 2011 4.160 4.160 4.150 4.150 18,289 -0.04(-0.95%)
Sep 29, 2011 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Sep 28, 2011 4.100 4.190 4.100 4.190 1,300 -0.01(-0.24%)
Sep 27, 2011 4.200 4.200 4.200 4.200 5,160 +0.09(+2.19%)
Sep 26, 2011 4.110 4.110 4.110 4.110 900 -0.24(-5.52%)
Sep 23, 2011 4.680 4.680 4.350 4.350 1,600 -0.40(-8.42%)
Sep 22, 2011 4.350 4.750 4.350 4.750 9,400 +0.69(+17.00%)
Sep 21, 2011 4.060 4.060 4.060 4.060 1,600 +0.00(+0.00%)
Sep 20, 2011 4.250 4.250 4.060 4.060 3,600 -0.19(-4.47%)
Sep 19, 2011 4.300 4.350 4.250 4.250 3,700 -0.10(-2.30%)
Sep 16, 2011 4.360 4.360 4.350 4.350 14,420 +0.00(+0.00%)
Sep 15, 2011 4.350 4.350 4.350 4.350 6,500 -0.30(-6.45%)
Sep 14, 2011 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Sep 13, 2011 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Sep 12, 2011 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Sep 09, 2011 4.300 4.650 4.300 4.650 1,400 -0.35(-7.00%)
Sep 08, 2011 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 07, 2011 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 06, 2011 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 02, 2011 4.500 5.000 4.450 5.000 2,100 +0.49(+10.86%)
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.