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 28, 2014 8.700 8.720 8.580 8.660 94,997 -0.04(-0.46%)
Nov 27, 2014 8.700 8.740 8.590 8.700 55,328 -0.06(-0.68%)
Nov 26, 2014 8.610 8.790 8.570 8.760 101,897 +0.17(+1.98%)
Nov 25, 2014 8.750 8.820 8.510 8.590 150,024 -0.16(-1.83%)
Nov 24, 2014 8.700 8.790 8.670 8.750 306,748 +0.09(+1.04%)
Nov 21, 2014 8.490 8.700 8.490 8.660 542,004 +0.22(+2.61%)
Nov 20, 2014 8.320 8.480 8.310 8.440 491,068 +0.13(+1.56%)
Nov 19, 2014 8.270 8.340 8.270 8.310 97,651 +0.06(+0.73%)
Nov 18, 2014 8.230 8.300 8.220 8.250 72,880 +0.02(+0.24%)
Nov 17, 2014 8.170 8.270 7.950 8.230 209,514 +0.02(+0.24%)
Nov 14, 2014 8.250 8.260 8.210 8.210 75,992 +0.02(+0.24%)
Nov 13, 2014 8.160 8.200 8.120 8.190 175,160 +0.10(+1.24%)
Nov 12, 2014 8.150 8.290 8.070 8.090 218,002 +0.08(+1.00%)
Nov 11, 2014 8.070 8.070 7.990 8.010 102,923 -0.04(-0.50%)
Nov 10, 2014 7.910 8.050 7.910 8.050 80,228 +0.13(+1.64%)
Nov 07, 2014 7.810 7.990 7.810 7.920 251,529 +0.12(+1.54%)
Nov 06, 2014 8.030 8.040 7.750 7.800 3,959,172 -0.28(-3.47%)
Nov 05, 2014 8.130 8.150 8.080 8.080 80,273 -0.03(-0.37%)
Nov 04, 2014 8.230 8.230 8.000 8.110 1,367,906 -0.08(-0.98%)
Nov 03, 2014 8.150 8.320 8.130 8.190 464,047 +0.04(+0.49%)
Oct 31, 2014 8.040 8.180 8.040 8.150 170,805 +0.12(+1.49%)
Oct 30, 2014 7.990 8.060 7.940 8.030 110,005 +0.03(+0.37%)
Oct 29, 2014 7.900 8.010 7.900 8.000 496,202 +0.10(+1.27%)
Oct 28, 2014 7.900 7.950 7.820 7.900 252,732 +0.02(+0.25%)
Oct 27, 2014 7.760 7.900 7.750 7.880 120,383 +0.05(+0.64%)
Oct 24, 2014 7.810 7.880 7.750 7.830 256,886 +0.02(+0.26%)
Oct 23, 2014 7.750 7.960 7.730 7.810 314,818 +0.08(+1.03%)
Oct 22, 2014 7.760 7.820 7.700 7.730 179,184 -0.03(-0.39%)
Oct 21, 2014 7.640 7.770 7.640 7.760 379,108 +0.15(+1.97%)
Oct 20, 2014 7.490 7.650 7.490 7.610 329,323 +0.11(+1.47%)
Oct 17, 2014 7.490 7.520 7.400 7.500 148,278 +0.09(+1.21%)
Oct 16, 2014 7.440 7.500 7.310 7.410 103,627 -0.05(-0.67%)
Oct 15, 2014 7.520 7.540 7.350 7.460 242,009 -0.16(-2.10%)
Oct 14, 2014 7.480 7.660 7.470 7.620 357,674 +0.07(+0.93%)
Oct 10, 2014 7.550 7.550 7.550 0 -0.05(-0.66%)
Oct 09, 2014 7.740 7.740 7.560 7.600 102,272 -0.12(-1.55%)
Oct 08, 2014 7.750 7.760 7.540 7.720 173,217 +0.02(+0.26%)
Oct 07, 2014 7.810 7.830 7.630 7.700 619,961 -0.15(-1.91%)
Oct 06, 2014 7.830 7.910 7.820 7.850 139,325 +0.06(+0.77%)
Oct 03, 2014 7.760 7.820 7.700 7.790 148,977 +0.10(+1.30%)
Oct 02, 2014 7.680 7.750 7.550 7.690 189,680 +0.01(+0.13%)
Oct 01, 2014 7.690 7.740 7.650 7.680 191,418 -0.03(-0.39%)
Sep 30, 2014 7.630 7.720 7.540 7.710 264,728 +0.11(+1.45%)
Sep 29, 2014 7.600 7.600 7.550 7.600 84,630 -0.03(-0.39%)
Sep 26, 2014 7.720 7.720 7.560 7.630 170,470 -0.05(-0.65%)
Sep 25, 2014 7.660 7.680 7.560 7.680 88,169 +0.03(+0.39%)
Sep 24, 2014 7.650 7.710 7.550 7.650 162,848 +0.05(+0.66%)
Sep 23, 2014 7.630 7.660 7.570 7.600 126,885 -0.08(-1.04%)
Sep 22, 2014 7.760 7.780 7.640 7.680 85,607 -0.12(-1.54%)
Sep 19, 2014 7.880 7.890 7.780 7.800 105,482 -0.07(-0.89%)
Sep 18, 2014 7.790 7.880 7.760 7.870 233,689 +0.14(+1.81%)
Sep 17, 2014 7.700 7.780 7.700 7.730 169,924 +0.02(+0.26%)
Sep 16, 2014 7.710 7.760 7.690 7.710 51,654 -0.05(-0.64%)
Sep 15, 2014 7.780 7.780 7.680 7.760 95,075 +0.01(+0.13%)
Sep 12, 2014 7.790 7.790 7.710 7.750 65,865 +0.02(+0.26%)
Sep 11, 2014 7.720 7.800 7.650 7.730 157,290 +0.06(+0.78%)
Sep 10, 2014 7.810 7.810 7.540 7.670 956,238 -0.22(-2.79%)
Sep 09, 2014 7.970 7.970 7.850 7.890 102,367 -0.04(-0.50%)
Sep 08, 2014 7.960 7.960 7.840 7.930 118,647 +0.00(+0.00%)
Sep 05, 2014 7.960 7.980 7.890 7.930 226,291 -0.05(-0.63%)
Sep 04, 2014 7.880 8.020 7.850 7.980 1,782,560 +0.13(+1.66%)
Sep 03, 2014 7.810 7.870 7.780 7.850 216,502 +0.07(+0.90%)
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.