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 (%)
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%)
Sep 03, 2013 5.970 5.970 5.920 5.950 120,815 +0.03(+0.51%)
Aug 30, 2013 5.920 5.920 5.920 0 +0.00(+0.00%)
Aug 29, 2013 5.960 6.000 5.910 5.920 60,705 -0.03(-0.50%)
Aug 28, 2013 5.880 5.990 5.790 5.950 210,035 +0.14(+2.41%)
Aug 27, 2013 5.990 5.990 5.810 5.810 286,933 -0.05(-0.85%)
Aug 26, 2013 5.990 5.990 5.850 5.860 195,397 -0.09(-1.51%)
Aug 23, 2013 6.010 6.020 5.950 5.950 425,295 -0.10(-1.65%)
Aug 22, 2013 5.890 6.100 5.790 6.050 683,489 +0.25(+4.31%)
Aug 21, 2013 6.000 6.000 5.780 5.800 476,725 -0.16(-2.68%)
Aug 20, 2013 6.130 6.170 5.900 5.960 241,374 -0.13(-2.13%)
Aug 19, 2013 6.310 6.370 6.080 6.090 158,398 -0.14(-2.25%)
Aug 16, 2013 6.260 6.320 6.200 6.230 1,174,178 -0.03(-0.48%)
Aug 15, 2013 6.150 6.300 6.100 6.260 616,654 +0.10(+1.62%)
Aug 14, 2013 6.350 6.350 6.150 6.160 458,522 -0.08(-1.28%)
Aug 13, 2013 6.390 6.420 6.240 6.240 386,669 -0.16(-2.50%)
Aug 12, 2013 6.390 6.460 6.360 6.400 87,150 -0.03(-0.47%)
Aug 09, 2013 6.350 6.580 6.350 6.430 161,124 +0.02(+0.31%)
Aug 08, 2013 6.440 6.500 6.360 6.410 226,985 -0.04(-0.62%)
Aug 07, 2013 6.450 6.500 6.210 6.450 289,905 -0.01(-0.15%)
Aug 06, 2013 6.460 6.500 6.370 6.460 259,923 +0.01(+0.16%)
Aug 02, 2013 6.450 6.450 6.450 0 +0.00(+0.00%)
Aug 01, 2013 6.200 6.470 6.180 6.450 950,262 +0.29(+4.71%)
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%)
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.