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 (%)
Nov 29, 2013 7.690 7.690 7.570 7.570 73,508 -0.08(-1.05%)
Nov 28, 2013 7.630 7.650 7.610 7.650 8,137 +0.03(+0.39%)
Nov 27, 2013 7.700 7.770 7.620 7.620 483,492 -0.06(-0.78%)
Nov 26, 2013 7.630 7.850 7.600 7.680 1,289,897 +0.09(+1.19%)
Nov 25, 2013 7.650 7.720 7.530 7.590 246,424 -0.15(-1.94%)
Nov 22, 2013 7.760 7.770 7.650 7.740 60,485 -0.03(-0.39%)
Nov 21, 2013 7.770 7.800 7.710 7.770 190,918 +0.00(+0.00%)
Nov 20, 2013 7.750 7.845 7.570 7.770 390,389 +0.02(+0.26%)
Nov 19, 2013 7.700 7.900 7.700 7.750 141,790 +0.00(+0.00%)
Nov 18, 2013 7.790 7.790 7.660 7.750 392,127 +0.01(+0.13%)
Nov 15, 2013 7.780 7.780 7.700 7.740 306,558 -0.02(-0.26%)
Nov 14, 2013 7.840 7.840 7.740 7.760 178,296 +0.09(+1.17%)
Nov 12, 2013 7.630 7.710 7.540 7.670 92,590 +0.07(+0.92%)
Nov 11, 2013 7.650 7.650 7.520 7.600 258,040 -0.05(-0.65%)
Nov 08, 2013 7.630 7.755 7.620 7.650 264,246 +0.02(+0.26%)
Nov 07, 2013 7.400 7.780 7.400 7.630 409,160 +0.23(+3.11%)
Nov 06, 2013 7.450 7.450 7.350 7.400 143,794 +0.00(+0.00%)
Nov 05, 2013 7.410 7.415 7.340 7.400 57,222 +0.00(+0.00%)
Nov 04, 2013 7.360 7.450 7.360 7.400 46,050 +0.01(+0.14%)
Nov 01, 2013 7.450 7.500 7.350 7.390 68,589 -0.10(-1.34%)
Oct 31, 2013 7.550 7.580 7.400 7.490 261,352 -0.04(-0.53%)
Oct 30, 2013 7.550 7.600 7.400 7.530 446,811 +0.00(+0.00%)
Oct 29, 2013 7.510 7.580 7.370 7.530 107,423 +0.02(+0.27%)
Oct 28, 2013 7.700 7.700 7.510 7.510 207,140 -0.17(-2.21%)
Oct 25, 2013 7.670 7.740 7.640 7.680 46,637 +0.05(+0.66%)
Oct 24, 2013 7.660 7.700 7.580 7.630 132,892 -0.08(-1.04%)
Oct 23, 2013 7.650 7.750 7.580 7.710 756,408 +0.06(+0.78%)
Oct 22, 2013 7.600 7.670 7.500 7.650 544,605 +0.10(+1.32%)
Oct 21, 2013 7.580 7.620 7.520 7.550 154,021 +0.05(+0.67%)
Oct 18, 2013 7.610 7.620 7.460 7.500 413,374 -0.07(-0.92%)
Oct 17, 2013 7.440 7.700 7.420 7.570 602,242 +0.17(+2.30%)
Oct 16, 2013 7.200 7.400 7.180 7.400 236,506 +0.22(+3.06%)
Oct 15, 2013 7.290 7.290 7.140 7.180 177,710 -0.09(-1.24%)
Oct 11, 2013 7.270 7.270 7.270 0 +0.54(+8.02%)
Oct 10, 2013 6.730 6.800 6.730 6.730 54,541 +0.03(+0.45%)
Oct 09, 2013 6.870 6.870 6.650 6.700 189,039 -0.24(-3.46%)
Oct 08, 2013 6.890 7.030 6.810 6.940 582,405 +0.09(+1.31%)
Oct 07, 2013 6.790 6.890 6.775 6.850 59,527 +0.00(+0.00%)
Oct 04, 2013 6.880 6.880 6.810 6.850 84,377 -0.01(-0.15%)
Oct 03, 2013 6.880 6.880 6.800 6.860 134,718 -0.02(-0.29%)
Oct 02, 2013 6.810 6.910 6.710 6.880 388,878 +0.01(+0.15%)
Oct 01, 2013 6.770 6.880 6.770 6.870 47,768 -0.03(-0.43%)
Sep 27, 2013 6.960 6.970 6.850 6.900 322,687 -0.07(-1.00%)
Sep 26, 2013 6.980 7.050 6.960 6.970 229,390 +0.01(+0.14%)
Sep 25, 2013 7.020 7.050 6.940 6.960 560,410 -0.05(-0.71%)
Sep 24, 2013 6.900 7.030 6.850 7.010 525,838 +0.11(+1.59%)
Sep 23, 2013 6.990 7.020 6.900 6.900 489,276 -0.10(-1.43%)
Sep 20, 2013 6.970 7.050 6.900 7.000 2,218,642 +0.06(+0.86%)
Sep 19, 2013 6.870 6.940 6.660 6.940 745,198 +0.20(+2.97%)
Sep 18, 2013 6.500 6.760 6.500 6.740 769,368 +0.21(+3.22%)
Sep 17, 2013 6.580 6.580 6.460 6.530 115,655 -0.01(-0.15%)
Sep 16, 2013 6.500 6.570 6.450 6.540 282,053 +0.08(+1.24%)
Sep 13, 2013 6.400 6.460 6.365 6.460 50,350 +0.06(+0.94%)
Sep 12, 2013 6.400 6.430 6.350 6.400 74,439 +0.01(+0.16%)
Sep 11, 2013 6.450 6.490 6.300 6.390 179,580 -0.08(-1.24%)
Sep 10, 2013 6.220 6.520 6.220 6.470 2,887,067 +0.25(+4.02%)
Sep 09, 2013 6.120 6.260 6.100 6.220 741,121 +0.07(+1.14%)
Sep 06, 2013 6.120 6.160 6.100 6.150 250,643 +0.00(+0.00%)
Sep 05, 2013 5.910 6.160 5.910 6.150 180,107 +0.19(+3.19%)
Sep 04, 2013 5.920 5.980 5.920 5.960 51,465 +0.01(+0.17%)
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.