Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
4.150
4.150
4.100
4.100
6,000
+0.00(+0.00%)
May 30, 2012
4.060
4.150
4.060
4.100
12,300
-0.01(-0.24%)
May 29, 2012
4.110
4.110
4.100
4.110
3,000
+0.05(+1.23%)
May 28, 2012
4.050
4.060
4.050
4.060
6,030
+0.02(+0.50%)
May 25, 2012
4.070
4.140
4.030
4.040
6,545
-0.06(-1.46%)
May 24, 2012
4.070
4.100
4.060
4.100
190,740
-0.06(-1.44%)
May 23, 2012
4.100
4.160
4.100
4.160
45,700
+0.05(+1.22%)
May 22, 2012
4.240
4.240
4.100
4.110
12,325
-0.04(-0.96%)
May 18, 2012
4.150
4.150
4.150
0
+0.03(+0.73%)
May 17, 2012
4.250
4.250
4.100
4.120
1,500
-0.13(-3.06%)
May 16, 2012
4.250
4.260
4.250
4.250
6,230
+0.00(+0.00%)
May 15, 2012
4.250
4.250
4.250
0
+0.00(+0.00%)
May 14, 2012
4.160
4.320
4.160
4.250
21,470
+0.05(+1.19%)
May 11, 2012
4.100
4.200
4.100
4.200
41,100
+0.15(+3.70%)
May 10, 2012
4.010
4.050
4.010
4.050
2,900
-0.05(-1.22%)
May 09, 2012
4.110
4.120
4.010
4.100
15,000
+0.01(+0.24%)
May 08, 2012
4.010
4.090
4.010
4.090
16,175
+0.04(+0.99%)
May 07, 2012
4.050
4.050
4.050
4.050
9,400
-0.04(-0.98%)
May 04, 2012
4.090
4.090
4.090
4.090
3,000
+0.04(+0.99%)
May 03, 2012
4.100
4.100
4.050
4.050
41,800
-0.11(-2.64%)
May 02, 2012
4.120
4.160
4.100
4.160
8,300
+0.00(+0.00%)
May 01, 2012
4.180
4.180
4.100
4.160
13,720
+0.00(+0.00%)
Apr 30, 2012
4.180
4.190
4.150
4.160
23,800
-0.03(-0.72%)
Apr 27, 2012
4.200
4.200
4.100
4.190
156,500
-0.10(-2.33%)
Apr 26, 2012
4.160
4.290
4.160
4.290
1,580
-0.06(-1.38%)
Apr 25, 2012
4.300
4.350
4.300
4.350
121,800
+0.01(+0.23%)
Apr 24, 2012
4.300
4.350
4.300
4.340
90,600
+0.04(+0.93%)
Apr 23, 2012
4.300
4.300
4.300
4.300
19,400
+0.00(+0.00%)
Apr 20, 2012
4.350
4.350
4.300
4.300
38,500
+0.00(+0.00%)
Apr 19, 2012
4.320
4.370
4.300
4.300
8,830
-0.05(-1.15%)
Apr 18, 2012
4.340
4.350
4.320
4.350
105,943
-0.04(-0.91%)
Apr 17, 2012
4.300
4.390
4.300
4.390
49,170
+0.07(+1.62%)
Apr 16, 2012
4.320
4.320
4.300
4.320
48,600
-0.08(-1.82%)
Apr 13, 2012
4.330
4.400
4.300
4.400
31,585
+0.06(+1.38%)
Apr 12, 2012
4.340
4.340
4.290
4.340
145,000
-0.01(-0.23%)
Apr 11, 2012
4.350
4.350
4.350
70
+0.00(+0.00%)
Apr 10, 2012
4.350
4.360
4.350
4.350
48,120
-0.04(-0.91%)
Apr 09, 2012
4.400
4.400
4.390
4.390
4,560
-0.01(-0.23%)
Apr 05, 2012
4.390
4.400
4.390
4.400
5,790
+0.00(+0.00%)
Apr 04, 2012
4.410
4.450
4.400
4.400
85,886
+0.00(+0.00%)
Apr 03, 2012
4.350
4.400
4.350
4.400
57,600
+0.00(+0.00%)
Apr 02, 2012
4.350
4.400
4.350
4.400
9,729
+0.05(+1.15%)
Mar 30, 2012
4.380
4.440
4.350
4.350
48,080
+0.02(+0.46%)
Mar 29, 2012
4.170
4.370
4.010
4.330
1,064,320
+0.13(+3.10%)
Mar 28, 2012
4.200
4.200
4.190
4.200
49,600
-0.04(-0.94%)
Mar 27, 2012
4.240
4.240
4.240
4.240
900
+0.04(+0.95%)
Mar 26, 2012
4.200
4.200
4.200
4.200
19,100
+0.00(+0.00%)
Mar 23, 2012
4.200
4.200
4.200
0
+0.00(+0.00%)
Mar 22, 2012
4.200
4.200
4.200
4.200
800
+0.00(+0.00%)
Mar 21, 2012
4.200
4.200
4.200
0
+0.00(+0.00%)
Mar 20, 2012
4.250
4.250
4.200
4.200
2,520
-0.18(-4.11%)
Mar 19, 2012
4.380
4.380
4.380
4.380
0
+0.00(+0.00%)
Mar 16, 2012
4.380
4.380
4.380
0
+0.00(+0.00%)
Mar 15, 2012
4.380
4.380
4.380
4.380
1,500
+0.01(+0.23%)
Mar 14, 2012
4.400
4.400
4.370
4.370
1,200
+0.00(+0.00%)
Mar 13, 2012
4.370
4.370
4.370
0
+0.00(+0.00%)
Mar 12, 2012
4.370
4.370
4.370
4.370
600
+0.00(+0.00%)
Mar 09, 2012
4.370
4.370
4.370
0
+0.00(+0.00%)
Mar 08, 2012
4.370
4.370
4.370
0
+0.00(+0.00%)
Mar 07, 2012
4.250
4.370
4.240
4.370
2,500
+0.17(+4.05%)
Mar 06, 2012
4.200
4.200
4.200
4.200
49,700
-0.05(-1.18%)
Mar 05, 2012
4.170
4.250
4.170
4.250
1,835
+0.00(+0.00%)
Mar 02, 2012
4.250
4.250
4.250
0
+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
.