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 30, 2014
7.680
7.680
7.510
7.600
753,128
-0.05(-0.65%)
May 29, 2014
7.730
7.730
7.600
7.650
147,912
-0.10(-1.29%)
May 28, 2014
7.730
7.800
7.710
7.750
89,784
+0.02(+0.26%)
May 27, 2014
7.810
7.850
7.690
7.730
186,801
-0.07(-0.90%)
May 26, 2014
7.660
7.890
7.660
7.800
41,565
+0.07(+0.91%)
May 23, 2014
7.730
7.760
7.660
7.730
128,501
-0.10(-1.28%)
May 22, 2014
7.780
7.835
7.720
7.830
301,520
+0.14(+1.82%)
May 21, 2014
7.790
7.810
7.690
7.690
146,924
-0.11(-1.41%)
May 20, 2014
7.830
7.870
7.770
7.800
132,017
-0.05(-0.64%)
May 16, 2014
7.850
7.850
7.850
0
-0.03(-0.38%)
May 15, 2014
8.000
8.120
7.820
7.880
1,110,896
-0.10(-1.25%)
May 14, 2014
7.960
8.010
7.940
7.980
872,719
+0.09(+1.14%)
May 13, 2014
8.050
8.120
7.830
7.890
1,226,539
+0.05(+0.64%)
May 12, 2014
7.920
8.040
7.830
7.840
288,607
-0.01(-0.13%)
May 09, 2014
7.780
7.900
7.700
7.850
146,761
+0.09(+1.16%)
May 08, 2014
7.710
7.820
7.710
7.760
223,922
+0.05(+0.65%)
May 07, 2014
7.600
7.780
7.600
7.710
191,242
+0.09(+1.18%)
May 06, 2014
7.760
7.760
7.580
7.620
1,057,814
-0.12(-1.55%)
May 05, 2014
7.680
7.810
7.590
7.740
317,841
+0.08(+1.04%)
May 02, 2014
7.550
7.720
7.470
7.660
775,577
+0.16(+2.13%)
May 01, 2014
7.590
7.590
7.430
7.500
169,249
-0.08(-1.06%)
Apr 30, 2014
7.260
7.600
7.250
7.580
421,340
+0.25(+3.41%)
Apr 29, 2014
7.500
7.500
7.280
7.330
260,298
-0.12(-1.61%)
Apr 28, 2014
7.640
7.640
7.430
7.450
249,762
-0.11(-1.46%)
Apr 25, 2014
7.550
7.640
7.510
7.560
163,957
-0.02(-0.26%)
Apr 24, 2014
7.500
7.620
7.500
7.580
180,857
+0.09(+1.20%)
Apr 23, 2014
7.490
7.550
7.420
7.490
185,341
+0.04(+0.54%)
Apr 22, 2014
7.480
7.490
7.430
7.450
488,517
+0.02(+0.27%)
Apr 21, 2014
7.480
7.500
7.410
7.430
275,499
-0.01(-0.13%)
Apr 17, 2014
7.440
7.440
7.440
0
+0.01(+0.13%)
Apr 16, 2014
7.500
7.500
7.400
7.430
339,556
-0.01(-0.13%)
Apr 15, 2014
7.550
7.570
7.420
7.440
224,007
-0.06(-0.80%)
Apr 14, 2014
7.620
7.660
7.460
7.500
264,942
-0.15(-1.96%)
Apr 11, 2014
7.800
7.820
7.650
7.650
183,386
-0.17(-2.17%)
Apr 10, 2014
7.870
7.900
7.800
7.820
210,085
-0.06(-0.76%)
Apr 09, 2014
7.910
7.920
7.870
7.880
67,314
-0.02(-0.25%)
Apr 08, 2014
7.920
7.950
7.860
7.900
63,860
+0.03(+0.38%)
Apr 07, 2014
7.930
7.940
7.870
7.870
116,566
-0.07(-0.88%)
Apr 04, 2014
8.010
8.030
7.920
7.940
123,630
+0.00(+0.00%)
Apr 03, 2014
8.000
8.000
7.870
7.940
252,980
-0.05(-0.63%)
Apr 02, 2014
8.000
8.050
7.950
7.990
211,483
+0.03(+0.38%)
Apr 01, 2014
8.040
8.050
7.960
7.960
180,471
-0.05(-0.62%)
Mar 31, 2014
8.040
8.040
7.940
8.010
244,950
+0.03(+0.38%)
Mar 28, 2014
7.970
8.050
7.950
7.980
125,089
+0.03(+0.38%)
Mar 27, 2014
8.170
8.170
7.940
7.950
342,917
-0.14(-1.73%)
Mar 26, 2014
8.230
8.230
8.000
8.090
206,115
-0.08(-0.98%)
Mar 25, 2014
8.160
8.210
8.120
8.170
141,799
+0.06(+0.74%)
Mar 24, 2014
8.220
8.250
8.070
8.110
353,269
-0.04(-0.49%)
Mar 21, 2014
8.090
8.190
8.050
8.150
170,717
+0.09(+1.12%)
Mar 20, 2014
7.950
8.060
7.900
8.060
240,695
+0.14(+1.77%)
Mar 19, 2014
7.980
8.030
7.920
7.920
229,451
-0.01(-0.13%)
Mar 18, 2014
7.930
7.990
7.850
7.930
252,312
+0.04(+0.51%)
Mar 17, 2014
8.050
8.050
7.800
7.890
263,055
-0.10(-1.25%)
Mar 14, 2014
8.080
8.080
7.960
7.990
321,645
-0.06(-0.75%)
Mar 13, 2014
8.130
8.150
8.000
8.050
773,570
-0.04(-0.49%)
Mar 12, 2014
8.040
8.160
7.970
8.090
250,742
+0.09(+1.12%)
Mar 11, 2014
8.110
8.110
7.990
8.000
274,057
-0.13(-1.60%)
Mar 10, 2014
8.320
8.350
8.130
8.130
182,715
-0.15(-1.81%)
Mar 07, 2014
8.480
8.540
8.250
8.280
443,798
-0.12(-1.43%)
Mar 06, 2014
8.240
8.430
8.230
8.400
878,584
+0.40(+5.00%)
Mar 05, 2014
7.950
8.030
7.890
8.000
196,021
+0.09(+1.14%)
Mar 04, 2014
7.840
7.950
7.800
7.910
1,572,106
+0.14(+1.80%)
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
.