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 29, 2020
8.140
8.190
7.930
8.080
797,201
-0.11(-1.34%)
May 28, 2020
8.370
8.390
8.140
8.190
230,457
-0.15(-1.80%)
May 27, 2020
8.300
8.360
8.050
8.340
382,658
+0.11(+1.34%)
May 26, 2020
8.050
8.350
8.050
8.230
420,519
+0.23(+2.88%)
May 25, 2020
7.870
8.010
7.850
8.000
116,216
+0.18(+2.30%)
May 22, 2020
7.880
7.940
7.800
7.820
254,627
-0.12(-1.51%)
May 21, 2020
7.860
8.140
7.590
7.940
369,833
+0.07(+0.89%)
May 20, 2020
7.960
8.110
7.850
7.870
299,286
-0.01(-0.13%)
May 19, 2020
7.600
7.940
7.580
7.880
585,825
+0.42(+5.63%)
May 15, 2020
7.460
7.460
7.460
0
+0.04(+0.54%)
May 14, 2020
7.150
7.500
7.030
7.420
313,780
+0.14(+1.92%)
May 13, 2020
7.510
7.540
7.090
7.280
594,233
-0.21(-2.80%)
May 12, 2020
7.690
7.750
7.430
7.490
322,088
-0.21(-2.73%)
May 11, 2020
7.760
7.800
7.590
7.700
463,293
-0.12(-1.53%)
May 08, 2020
7.910
7.940
7.670
7.820
335,245
+0.00(+0.00%)
May 07, 2020
7.870
7.930
7.770
7.820
253,617
+0.04(+0.51%)
May 06, 2020
7.950
7.960
7.690
7.780
241,611
-0.06(-0.77%)
May 05, 2020
7.850
7.940
7.730
7.840
447,507
+0.03(+0.38%)
May 04, 2020
7.870
7.910
7.710
7.810
346,012
-0.16(-2.01%)
May 01, 2020
7.900
8.060
7.830
7.970
266,375
-0.12(-1.48%)
Apr 30, 2020
8.200
8.230
7.930
8.090
408,787
-0.14(-1.70%)
Apr 29, 2020
8.070
8.400
8.060
8.230
512,086
+0.25(+3.13%)
Apr 28, 2020
8.000
8.030
7.830
7.980
446,689
+0.10(+1.27%)
Apr 27, 2020
7.750
7.990
7.700
7.880
289,883
+0.28(+3.68%)
Apr 24, 2020
7.710
7.740
7.480
7.600
311,142
-0.08(-1.04%)
Apr 23, 2020
7.570
7.710
7.520
7.680
232,735
+0.12(+1.59%)
Apr 22, 2020
7.640
7.690
7.500
7.560
355,969
+0.03(+0.40%)
Apr 21, 2020
7.680
7.710
7.490
7.530
332,048
-0.28(-3.59%)
Apr 20, 2020
7.500
7.870
7.500
7.810
353,422
+0.13(+1.69%)
Apr 17, 2020
7.670
7.800
7.600
7.680
411,468
+0.31(+4.21%)
Apr 16, 2020
7.460
7.580
7.280
7.370
232,122
-0.06(-0.81%)
Apr 15, 2020
7.500
7.620
7.350
7.430
519,831
-0.24(-3.13%)
Apr 14, 2020
7.730
7.990
7.520
7.670
380,749
+0.02(+0.26%)
Apr 13, 2020
8.040
8.070
7.430
7.650
316,562
-0.45(-5.56%)
Apr 09, 2020
8.100
8.100
8.100
0
+0.26(+3.32%)
Apr 08, 2020
7.420
7.920
7.330
7.840
488,027
+0.45(+6.09%)
Apr 07, 2020
7.300
7.760
7.300
7.390
441,603
+0.27(+3.79%)
Apr 06, 2020
7.070
7.270
7.000
7.120
365,218
+0.30(+4.40%)
Apr 03, 2020
6.920
7.010
6.750
6.820
343,035
-0.14(-2.01%)
Apr 02, 2020
6.720
7.020
6.720
6.960
500,749
+0.24(+3.57%)
Apr 01, 2020
6.650
6.890
6.470
6.720
640,791
-0.17(-2.47%)
Mar 31, 2020
6.480
7.020
6.470
6.890
570,770
+0.40(+6.16%)
Mar 30, 2020
6.670
6.670
6.280
6.490
314,573
-0.21(-3.13%)
Mar 27, 2020
6.550
6.860
6.330
6.700
451,810
+0.03(+0.45%)
Mar 26, 2020
6.550
6.980
6.550
6.670
1,043,473
+0.13(+1.99%)
Mar 25, 2020
6.100
6.740
5.950
6.540
1,521,670
+0.51(+8.46%)
Mar 24, 2020
5.840
6.330
5.830
6.030
627,267
+0.45(+8.06%)
Mar 23, 2020
6.460
6.460
5.450
5.580
839,391
-0.95(-14.55%)
Mar 20, 2020
6.590
6.910
6.490
6.530
648,587
+0.01(+0.15%)
Mar 19, 2020
6.320
6.540
6.190
6.520
656,456
-0.03(-0.46%)
Mar 18, 2020
7.180
7.220
5.760
6.550
983,014
-0.87(-11.73%)
Mar 17, 2020
7.800
7.810
7.160
7.420
1,091,396
-0.26(-3.39%)
Mar 16, 2020
8.510
8.510
7.640
7.680
664,758
-1.44(-15.79%)
Mar 13, 2020
9.060
9.180
8.650
9.120
722,120
+0.32(+3.64%)
Mar 12, 2020
9.430
9.430
8.500
8.800
855,369
-1.08(-10.93%)
Mar 11, 2020
10.24
10.30
9.850
9.880
628,960
-0.50(-4.82%)
Mar 10, 2020
10.48
10.55
10.09
10.38
775,954
+0.13(+1.27%)
Mar 09, 2020
10.70
10.74
10.19
10.25
790,868
-0.75(-6.82%)
Mar 06, 2020
11.17
11.21
10.94
11.00
585,760
-0.30(-2.65%)
Mar 05, 2020
11.45
11.50
11.27
11.30
463,423
-0.24(-2.08%)
Mar 04, 2020
11.20
11.66
11.18
11.54
869,926
+0.43(+3.87%)
Mar 03, 2020
11.26
11.35
11.08
11.11
893,789
-0.16(-1.42%)
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
.