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 (%)
Jul 31, 2013 6.170 6.190 6.150 6.160 103,597 -0.01(-0.16%)
Jul 30, 2013 6.230 6.230 6.160 6.170 55,756 -0.03(-0.48%)
Jul 29, 2013 6.210 6.250 6.160 6.200 93,501 -0.03(-0.48%)
Jul 26, 2013 6.300 6.340 6.200 6.230 113,899 -0.07(-1.11%)
Jul 25, 2013 6.380 6.380 6.250 6.300 275,963 -0.08(-1.25%)
Jul 24, 2013 6.340 6.440 6.300 6.380 544,014 +0.06(+0.95%)
Jul 23, 2013 6.220 6.340 6.210 6.320 588,692 +0.10(+1.61%)
Jul 22, 2013 6.140 6.270 6.120 6.220 1,663,958 -0.16(-2.51%)
Jul 19, 2013 6.500 6.500 6.350 6.380 21,232 -0.08(-1.24%)
Jul 18, 2013 6.530 6.530 6.350 6.460 16,754 -0.02(-0.31%)
Jul 17, 2013 6.540 6.540 6.440 6.480 16,827 -0.06(-0.92%)
Jul 16, 2013 6.500 6.610 6.450 6.540 60,795 +0.03(+0.46%)
Jul 15, 2013 6.490 6.540 6.450 6.510 26,094 -0.03(-0.46%)
Jul 12, 2013 6.630 6.630 6.520 6.540 20,515 -0.06(-0.91%)
Jul 11, 2013 6.540 6.615 6.510 6.600 41,577 +0.06(+0.92%)
Jul 10, 2013 6.400 6.540 6.400 6.540 289,436 +0.14(+2.19%)
Jul 09, 2013 6.360 6.500 6.300 6.400 18,118 +0.08(+1.27%)
Jul 08, 2013 6.400 6.400 6.240 6.320 68,484 -0.05(-0.78%)
Jul 05, 2013 6.550 6.550 6.340 6.370 61,316 -0.16(-2.45%)
Jul 04, 2013 6.720 6.720 6.510 6.530 16,180 -0.07(-1.06%)
Jul 03, 2013 6.500 6.640 6.500 6.600 73,374 +0.14(+2.17%)
Jul 02, 2013 6.300 6.500 6.270 6.460 79,941 +0.17(+2.70%)
Jun 28, 2013 6.290 6.290 6.290 0 +0.09(+1.45%)
Jun 26, 2013 6.360 6.430 6.200 6.200 99,810 -0.10(-1.59%)
Jun 25, 2013 6.000 6.370 6.000 6.300 572,307 +0.46(+7.88%)
Jun 24, 2013 5.750 5.870 5.750 5.840 59,020 -0.01(-0.17%)
Jun 21, 2013 5.940 5.940 5.770 5.850 82,128 -0.10(-1.68%)
Jun 20, 2013 6.100 6.100 5.920 5.950 68,724 -0.22(-3.57%)
Jun 19, 2013 6.220 6.300 6.170 6.170 47,290 -0.06(-0.96%)
Jun 18, 2013 6.230 6.250 6.150 6.230 69,181 -0.06(-0.95%)
Jun 17, 2013 6.310 6.320 6.270 6.290 56,095 +0.01(+0.16%)
Jun 14, 2013 6.310 6.310 6.200 6.280 202,344 -0.02(-0.32%)
Jun 13, 2013 6.320 6.330 6.150 6.300 151,227 -0.08(-1.25%)
Jun 12, 2013 6.445 6.450 6.360 6.380 135,334 -0.03(-0.47%)
Jun 11, 2013 6.460 6.460 6.310 6.410 33,128 -0.05(-0.77%)
Jun 10, 2013 6.500 6.500 6.400 6.460 52,369 +0.01(+0.16%)
Jun 07, 2013 6.300 6.490 6.250 6.450 76,464 +0.07(+1.10%)
Jun 06, 2013 6.140 6.460 6.100 6.380 44,385 +0.17(+2.74%)
Jun 05, 2013 6.330 6.340 6.160 6.210 99,040 -0.23(-3.57%)
Jun 04, 2013 6.370 6.460 6.250 6.440 176,456 +0.09(+1.42%)
Jun 03, 2013 6.720 6.720 6.320 6.350 96,859 -0.31(-4.65%)
May 31, 2013 6.820 6.820 6.600 6.660 49,767 +0.00(+0.00%)
May 30, 2013 6.590 6.670 6.520 6.660 98,893 +0.13(+1.99%)
May 29, 2013 6.680 6.680 6.520 6.530 79,143 -0.15(-2.25%)
May 28, 2013 6.700 6.780 6.620 6.680 96,681 +0.05(+0.75%)
May 27, 2013 6.600 6.700 6.600 6.630 44,442 +0.03(+0.45%)
May 24, 2013 6.640 6.710 6.540 6.600 51,034 -0.06(-0.90%)
May 23, 2013 6.760 6.800 6.590 6.660 98,976 -0.14(-2.06%)
May 22, 2013 6.940 6.940 6.800 6.800 50,414 -0.07(-1.02%)
May 21, 2013 6.880 6.950 6.850 6.870 174,598 +0.03(+0.44%)
May 17, 2013 6.840 6.840 6.840 0 +0.01(+0.15%)
May 16, 2013 6.760 6.860 6.710 6.830 77,768 +0.02(+0.29%)
May 15, 2013 6.810 6.850 6.720 6.810 105,965 -0.01(-0.15%)
May 13, 2013 6.820 6.850 6.730 6.820 169,477 -0.08(-1.16%)
May 10, 2013 6.950 6.990 6.750 6.900 94,916 -0.05(-0.72%)
May 09, 2013 6.930 7.040 6.885 6.950 242,603 +0.11(+1.61%)
May 08, 2013 6.720 6.850 6.700 6.840 193,610 +0.14(+2.09%)
May 07, 2013 6.570 6.760 6.560 6.700 136,942 +0.17(+2.60%)
May 06, 2013 6.500 6.580 6.460 6.530 90,231 -0.01(-0.15%)
May 03, 2013 6.410 6.570 6.390 6.540 323,335 +0.14(+2.19%)
May 02, 2013 6.400 6.400 6.340 6.400 182,309 +0.03(+0.47%)
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.