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, 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%)
May 01, 2013 6.370 6.400 6.325 6.370 58,981 -0.01(-0.16%)
Apr 30, 2013 6.400 6.400 6.290 6.380 31,166 -0.02(-0.31%)
Apr 29, 2013 6.420 6.450 6.370 6.400 49,760 +0.00(+0.00%)
Apr 26, 2013 6.450 6.460 6.340 6.400 289,753 -0.06(-0.93%)
Apr 25, 2013 6.460 6.510 6.410 6.460 115,349 +0.03(+0.47%)
Apr 24, 2013 6.350 6.470 6.350 6.430 189,179 +0.08(+1.26%)
Apr 23, 2013 6.400 6.520 6.330 6.350 129,716 -0.06(-0.94%)
Apr 22, 2013 6.250 6.420 6.170 6.410 394,749 +0.21(+3.39%)
Apr 19, 2013 6.220 6.240 6.120 6.200 143,399 +0.01(+0.16%)
Apr 18, 2013 6.350 6.360 6.050 6.190 273,857 -0.11(-1.75%)
Apr 17, 2013 6.440 6.470 6.280 6.300 152,230 -0.19(-2.93%)
Apr 16, 2013 6.600 6.600 6.450 6.490 141,006 -0.03(-0.46%)
Apr 15, 2013 6.700 6.750 6.500 6.520 121,788 -0.20(-2.98%)
Apr 12, 2013 6.760 6.760 6.670 6.720 42,760 -0.06(-0.88%)
Apr 11, 2013 6.830 6.850 6.760 6.780 38,130 -0.05(-0.73%)
Apr 10, 2013 6.740 6.830 6.730 6.830 150,218 +0.15(+2.25%)
Apr 09, 2013 6.680 6.720 6.680 6.680 94,546 +0.04(+0.60%)
Apr 08, 2013 6.600 6.680 6.570 6.640 224,241 +0.10(+1.53%)
Apr 05, 2013 6.580 6.580 6.490 6.540 242,445 -0.03(-0.46%)
Apr 04, 2013 6.510 6.580 6.490 6.570 67,066 +0.07(+1.08%)
Apr 03, 2013 6.750 6.780 6.490 6.500 125,151 -0.22(-3.27%)
Apr 02, 2013 6.690 6.730 6.620 6.720 71,862 +0.10(+1.51%)
Apr 01, 2013 6.710 6.720 6.550 6.620 46,278 -0.08(-1.19%)
Mar 28, 2013 6.700 6.700 6.700 0 -0.02(-0.30%)
Mar 27, 2013 6.800 6.800 6.600 6.720 128,992 -0.09(-1.32%)
Mar 26, 2013 6.930 6.930 6.720 6.810 179,117 -0.11(-1.59%)
Mar 25, 2013 6.990 6.990 6.910 6.920 92,376 -0.01(-0.14%)
Mar 22, 2013 6.950 6.970 6.890 6.930 159,154 +0.00(+0.00%)
Mar 21, 2013 6.980 6.980 6.870 6.930 311,320 +0.00(+0.00%)
Mar 20, 2013 7.000 7.000 6.930 6.930 39,377 -0.06(-0.86%)
Mar 19, 2013 7.000 7.010 6.960 6.990 392,746 -0.01(-0.14%)
Mar 18, 2013 6.990 7.000 6.920 7.000 75,623 +0.03(+0.43%)
Mar 15, 2013 6.990 6.990 6.950 6.970 50,415 +0.00(+0.00%)
Mar 14, 2013 7.080 7.080 6.900 6.970 109,815 -0.01(-0.14%)
Mar 13, 2013 7.140 7.140 6.980 6.980 692,107 +0.07(+1.01%)
Mar 12, 2013 6.940 6.940 6.900 6.910 128,980 +0.00(+0.00%)
Mar 11, 2013 6.920 6.940 6.850 6.910 331,738 +0.04(+0.58%)
Mar 08, 2013 6.800 6.870 6.800 6.870 498,528 +0.11(+1.63%)
Mar 07, 2013 6.830 6.830 6.750 6.760 126,890 -0.07(-1.02%)
Mar 06, 2013 6.850 6.850 6.800 6.830 247,345 +0.03(+0.44%)
Mar 05, 2013 6.820 6.900 6.800 6.800 174,745 -0.03(-0.44%)
Mar 04, 2013 6.890 6.890 6.800 6.830 129,248 +0.00(+0.00%)
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.