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, 2016 8.680 8.690 8.530 8.550 422,078 -0.09(-1.04%)
May 30, 2016 8.710 8.710 8.620 8.640 82,521 +0.00(+0.00%)
May 27, 2016 8.600 8.700 8.600 8.640 184,076 +0.02(+0.23%)
May 26, 2016 8.740 8.760 8.590 8.620 602,448 -0.06(-0.69%)
May 25, 2016 8.660 8.730 8.620 8.680 310,658 +0.05(+0.58%)
May 24, 2016 8.630 8.670 8.600 8.630 321,412 +0.02(+0.23%)
May 20, 2016 8.610 8.610 8.610 0 -0.16(-1.82%)
May 19, 2016 8.650 8.820 8.630 8.770 231,974 +0.08(+0.92%)
May 18, 2016 8.860 8.860 8.640 8.690 195,940 -0.16(-1.81%)
May 17, 2016 8.970 8.970 8.810 8.850 119,466 -0.10(-1.12%)
May 16, 2016 8.790 8.960 8.740 8.950 244,526 +0.21(+2.40%)
May 13, 2016 8.700 8.810 8.640 8.740 354,664 +0.00(+0.00%)
May 12, 2016 8.390 8.770 8.390 8.740 448,710 +0.45(+5.43%)
May 11, 2016 8.180 8.350 8.160 8.290 125,304 +0.05(+0.61%)
May 10, 2016 8.150 8.270 8.140 8.240 350,061 +0.10(+1.23%)
May 09, 2016 8.340 8.350 8.100 8.140 241,102 -0.16(-1.93%)
May 06, 2016 8.450 8.450 8.250 8.300 197,860 -0.12(-1.43%)
May 05, 2016 8.300 8.450 8.260 8.420 167,180 +0.16(+1.94%)
May 04, 2016 8.240 8.330 8.190 8.260 170,967 -0.01(-0.12%)
May 03, 2016 8.380 8.390 8.190 8.270 844,187 -0.18(-2.13%)
May 02, 2016 8.600 8.600 8.420 8.450 197,579 -0.11(-1.29%)
Apr 29, 2016 8.590 8.660 8.560 8.560 91,292 +0.02(+0.23%)
Apr 28, 2016 8.680 8.740 8.520 8.540 183,988 -0.18(-2.06%)
Apr 27, 2016 8.670 8.840 8.660 8.720 253,070 +0.04(+0.46%)
Apr 26, 2016 8.790 8.800 8.660 8.680 153,844 -0.07(-0.80%)
Apr 25, 2016 8.740 8.770 8.600 8.750 189,725 +0.01(+0.11%)
Apr 22, 2016 8.660 8.810 8.660 8.740 150,632 +0.06(+0.69%)
Apr 21, 2016 8.710 8.750 8.600 8.680 192,514 +0.00(+0.00%)
Apr 20, 2016 8.800 8.970 8.650 8.680 655,693 -0.18(-2.03%)
Apr 19, 2016 8.840 8.930 8.750 8.860 403,217 +0.05(+0.57%)
Apr 18, 2016 8.720 8.830 8.710 8.810 371,779 +0.07(+0.80%)
Apr 15, 2016 8.500 8.780 8.490 8.740 413,163 +0.27(+3.19%)
Apr 14, 2016 8.880 8.880 8.370 8.470 569,445 -0.41(-4.62%)
Apr 13, 2016 8.760 9.080 8.750 8.880 508,947 +0.12(+1.37%)
Apr 12, 2016 8.640 8.770 8.580 8.760 275,226 +0.17(+1.98%)
Apr 11, 2016 8.720 8.740 8.510 8.590 236,724 -0.10(-1.15%)
Apr 08, 2016 8.660 8.720 8.620 8.690 202,855 +0.04(+0.46%)
Apr 07, 2016 8.700 8.720 8.610 8.650 230,440 -0.08(-0.92%)
Apr 06, 2016 8.710 8.810 8.700 8.730 183,690 -0.03(-0.34%)
Apr 05, 2016 8.750 8.850 8.700 8.760 467,678 -0.03(-0.34%)
Apr 04, 2016 8.870 8.890 8.710 8.790 278,242 -0.09(-1.01%)
Apr 01, 2016 8.960 9.010 8.830 8.880 436,784 -0.15(-1.66%)
Mar 31, 2016 8.750 9.070 8.750 9.030 296,249 +0.25(+2.85%)
Mar 30, 2016 8.730 8.820 8.620 8.780 389,671 +0.09(+1.04%)
Mar 29, 2016 8.460 8.730 8.370 8.690 389,073 +0.23(+2.72%)
Mar 28, 2016 8.480 8.480 8.380 8.460 92,583 +0.00(+0.00%)
Mar 24, 2016 8.460 8.460 8.460 0 -0.08(-0.94%)
Mar 23, 2016 8.680 8.700 8.530 8.540 110,470 -0.19(-2.18%)
Mar 22, 2016 8.800 8.800 8.600 8.730 280,440 -0.07(-0.80%)
Mar 21, 2016 8.760 8.810 8.680 8.800 124,807 +0.05(+0.57%)
Mar 18, 2016 8.600 8.750 8.510 8.750 362,989 +0.22(+2.58%)
Mar 17, 2016 8.460 8.550 8.430 8.530 210,784 +0.13(+1.55%)
Mar 16, 2016 8.340 8.480 8.310 8.400 564,016 +0.06(+0.72%)
Mar 15, 2016 8.340 8.390 8.300 8.340 127,582 -0.04(-0.48%)
Mar 14, 2016 8.480 8.490 8.300 8.380 393,459 -0.06(-0.71%)
Mar 11, 2016 8.670 8.670 8.360 8.440 324,618 -0.15(-1.75%)
Mar 10, 2016 8.480 8.920 8.470 8.590 622,059 +0.30(+3.62%)
Mar 09, 2016 8.610 8.690 8.250 8.290 233,477 -0.25(-2.93%)
Mar 08, 2016 8.470 8.670 8.440 8.540 509,458 +0.08(+0.95%)
Mar 07, 2016 8.320 8.490 8.280 8.460 222,481 +0.16(+1.93%)
Mar 04, 2016 8.050 8.320 8.050 8.300 345,544 +0.27(+3.36%)
Mar 03, 2016 7.770 8.060 7.770 8.030 624,299 +0.25(+3.21%)
Mar 02, 2016 7.880 7.880 7.780 7.780 174,269 -0.05(-0.64%)
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.