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, 2016
8.680
8.690
8.530
8.550
422,078
-0.09(-1.04%)
May 30, 2016
8.710
8.710
8.620
8.640
82,521
+0.00(+0.00%)
May 27, 2016
8.600
8.700
8.600
8.640
184,076
+0.02(+0.23%)
May 26, 2016
8.740
8.760
8.590
8.620
602,448
-0.06(-0.69%)
May 25, 2016
8.660
8.730
8.620
8.680
310,658
+0.05(+0.58%)
May 24, 2016
8.630
8.670
8.600
8.630
321,412
+0.02(+0.23%)
May 20, 2016
8.610
8.610
8.610
0
-0.16(-1.82%)
May 19, 2016
8.650
8.820
8.630
8.770
231,974
+0.08(+0.92%)
May 18, 2016
8.860
8.860
8.640
8.690
195,940
-0.16(-1.81%)
May 17, 2016
8.970
8.970
8.810
8.850
119,466
-0.10(-1.12%)
May 16, 2016
8.790
8.960
8.740
8.950
244,526
+0.21(+2.40%)
May 13, 2016
8.700
8.810
8.640
8.740
354,664
+0.00(+0.00%)
May 12, 2016
8.390
8.770
8.390
8.740
448,710
+0.45(+5.43%)
May 11, 2016
8.180
8.350
8.160
8.290
125,304
+0.05(+0.61%)
May 10, 2016
8.150
8.270
8.140
8.240
350,061
+0.10(+1.23%)
May 09, 2016
8.340
8.350
8.100
8.140
241,102
-0.16(-1.93%)
May 06, 2016
8.450
8.450
8.250
8.300
197,860
-0.12(-1.43%)
May 05, 2016
8.300
8.450
8.260
8.420
167,180
+0.16(+1.94%)
May 04, 2016
8.240
8.330
8.190
8.260
170,967
-0.01(-0.12%)
May 03, 2016
8.380
8.390
8.190
8.270
844,187
-0.18(-2.13%)
May 02, 2016
8.600
8.600
8.420
8.450
197,579
-0.11(-1.29%)
Apr 29, 2016
8.590
8.660
8.560
8.560
91,292
+0.02(+0.23%)
Apr 28, 2016
8.680
8.740
8.520
8.540
183,988
-0.18(-2.06%)
Apr 27, 2016
8.670
8.840
8.660
8.720
253,070
+0.04(+0.46%)
Apr 26, 2016
8.790
8.800
8.660
8.680
153,844
-0.07(-0.80%)
Apr 25, 2016
8.740
8.770
8.600
8.750
189,725
+0.01(+0.11%)
Apr 22, 2016
8.660
8.810
8.660
8.740
150,632
+0.06(+0.69%)
Apr 21, 2016
8.710
8.750
8.600
8.680
192,514
+0.00(+0.00%)
Apr 20, 2016
8.800
8.970
8.650
8.680
655,693
-0.18(-2.03%)
Apr 19, 2016
8.840
8.930
8.750
8.860
403,217
+0.05(+0.57%)
Apr 18, 2016
8.720
8.830
8.710
8.810
371,779
+0.07(+0.80%)
Apr 15, 2016
8.500
8.780
8.490
8.740
413,163
+0.27(+3.19%)
Apr 14, 2016
8.880
8.880
8.370
8.470
569,445
-0.41(-4.62%)
Apr 13, 2016
8.760
9.080
8.750
8.880
508,947
+0.12(+1.37%)
Apr 12, 2016
8.640
8.770
8.580
8.760
275,226
+0.17(+1.98%)
Apr 11, 2016
8.720
8.740
8.510
8.590
236,724
-0.10(-1.15%)
Apr 08, 2016
8.660
8.720
8.620
8.690
202,855
+0.04(+0.46%)
Apr 07, 2016
8.700
8.720
8.610
8.650
230,440
-0.08(-0.92%)
Apr 06, 2016
8.710
8.810
8.700
8.730
183,690
-0.03(-0.34%)
Apr 05, 2016
8.750
8.850
8.700
8.760
467,678
-0.03(-0.34%)
Apr 04, 2016
8.870
8.890
8.710
8.790
278,242
-0.09(-1.01%)
Apr 01, 2016
8.960
9.010
8.830
8.880
436,784
-0.15(-1.66%)
Mar 31, 2016
8.750
9.070
8.750
9.030
296,249
+0.25(+2.85%)
Mar 30, 2016
8.730
8.820
8.620
8.780
389,671
+0.09(+1.04%)
Mar 29, 2016
8.460
8.730
8.370
8.690
389,073
+0.23(+2.72%)
Mar 28, 2016
8.480
8.480
8.380
8.460
92,583
+0.00(+0.00%)
Mar 24, 2016
8.460
8.460
8.460
0
-0.08(-0.94%)
Mar 23, 2016
8.680
8.700
8.530
8.540
110,470
-0.19(-2.18%)
Mar 22, 2016
8.800
8.800
8.600
8.730
280,440
-0.07(-0.80%)
Mar 21, 2016
8.760
8.810
8.680
8.800
124,807
+0.05(+0.57%)
Mar 18, 2016
8.600
8.750
8.510
8.750
362,989
+0.22(+2.58%)
Mar 17, 2016
8.460
8.550
8.430
8.530
210,784
+0.13(+1.55%)
Mar 16, 2016
8.340
8.480
8.310
8.400
564,016
+0.06(+0.72%)
Mar 15, 2016
8.340
8.390
8.300
8.340
127,582
-0.04(-0.48%)
Mar 14, 2016
8.480
8.490
8.300
8.380
393,459
-0.06(-0.71%)
Mar 11, 2016
8.670
8.670
8.360
8.440
324,618
-0.15(-1.75%)
Mar 10, 2016
8.480
8.920
8.470
8.590
622,059
+0.30(+3.62%)
Mar 09, 2016
8.610
8.690
8.250
8.290
233,477
-0.25(-2.93%)
Mar 08, 2016
8.470
8.670
8.440
8.540
509,458
+0.08(+0.95%)
Mar 07, 2016
8.320
8.490
8.280
8.460
222,481
+0.16(+1.93%)
Mar 04, 2016
8.050
8.320
8.050
8.300
345,544
+0.27(+3.36%)
Mar 03, 2016
7.770
8.060
7.770
8.030
624,299
+0.25(+3.21%)
Mar 02, 2016
7.880
7.880
7.780
7.780
174,269
-0.05(-0.64%)
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
.