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 02, 2024 15.34 0 -0.12(-0.78%)
May 01, 2024 15.40 15.49 15.40 15.46 3,107,787 +0.04(+0.26%)
Apr 30, 2024 15.39 15.47 15.39 15.42 457,733 +0.05(+0.33%)
Apr 29, 2024 15.34 15.37 15.33 15.37 275,171 +0.01(+0.07%)
Apr 26, 2024 15.33 15.38 15.33 15.36 963,591 +0.03(+0.20%)
Apr 25, 2024 15.39 15.43 15.32 15.33 241,120 +0.24(+1.59%)
Apr 24, 2024 15.08 15.18 15.08 15.09 420,295 +0.01(+0.07%)
Apr 23, 2024 15.16 15.16 15.08 15.08 117,252 -0.05(-0.33%)
Apr 22, 2024 15.16 15.20 15.11 15.13 163,276 -0.04(-0.26%)
Apr 19, 2024 15.17 15.24 15.17 15.17 175,137 -0.06(-0.39%)
Apr 18, 2024 15.13 15.27 15.12 15.23 339,626 +0.10(+0.66%)
Apr 17, 2024 15.14 15.22 15.12 15.13 660,139 +0.02(+0.13%)
Apr 16, 2024 15.22 15.22 15.06 15.11 571,395 -0.05(-0.33%)
Apr 15, 2024 15.15 15.25 15.00 15.16 748,603 -0.01(-0.07%)
Apr 12, 2024 15.36 15.39 13.54 15.17 2,442,752 -0.11(-0.72%)
Apr 11, 2024 15.30 15.34 15.28 15.28 801,342 -0.03(-0.20%)
Apr 10, 2024 15.23 15.32 15.22 15.31 572,161 +0.12(+0.79%)
Apr 09, 2024 15.14 15.19 15.12 15.19 323,191 +0.02(+0.13%)
Apr 08, 2024 15.16 15.18 15.15 15.17 162,335 -0.01(-0.07%)
Apr 05, 2024 15.19 15.24 15.15 15.18 320,019 +0.07(+0.46%)
Apr 04, 2024 15.09 15.13 15.04 15.11 305,923 +0.00(+0.00%)
Apr 03, 2024 15.12 15.16 15.08 15.11 284,206 -0.04(-0.26%)
Apr 02, 2024 15.13 15.17 15.13 15.15 186,172 -0.03(-0.20%)
Apr 01, 2024 15.10 15.20 15.10 15.18 451,380 +0.08(+0.53%)
Mar 28, 2024 15.10 0 -0.04(-0.26%)
Mar 27, 2024 15.13 15.15 15.10 15.14 437,350 +0.02(+0.13%)
Mar 26, 2024 15.08 15.14 15.08 15.12 490,102 +0.03(+0.20%)
Mar 25, 2024 15.16 15.17 15.08 15.09 772,984 -0.08(-0.53%)
Mar 22, 2024 15.10 15.17 15.10 15.17 1,371,886 +0.09(+0.60%)
Mar 21, 2024 15.03 15.08 15.03 15.08 1,259,124 +0.04(+0.27%)
Mar 20, 2024 15.04 15.09 15.00 15.04 4,652,487 -0.02(-0.13%)
Mar 19, 2024 15.12 15.14 15.01 15.06 2,071,816 -0.04(-0.26%)
Mar 18, 2024 15.07 15.10 15.07 15.10 431,389 +0.04(+0.27%)
Mar 15, 2024 15.05 15.10 15.05 15.06 557,306 -0.02(-0.13%)
Mar 14, 2024 14.99 15.10 14.99 15.08 347,400 +0.11(+0.73%)
Mar 13, 2024 15.04 15.07 14.97 14.97 715,360 -0.11(-0.73%)
Mar 12, 2024 15.03 15.08 15.03 15.08 430,102 +0.04(+0.27%)
Mar 11, 2024 15.05 15.05 15.01 15.04 214,928 -0.04(-0.27%)
Mar 08, 2024 15.00 15.08 14.96 15.08 288,557 +0.08(+0.53%)
Mar 07, 2024 15.05 15.05 14.97 15.00 203,549 -0.04(-0.27%)
Mar 06, 2024 15.10 15.11 15.02 15.04 314,337 -0.07(-0.46%)
Mar 05, 2024 15.09 15.14 15.08 15.11 482,880 +0.02(+0.13%)
Mar 04, 2024 15.08 15.11 15.08 15.09 261,962 +0.02(+0.13%)
Mar 01, 2024 15.10 15.13 15.07 15.07 353,088 -0.02(-0.13%)
Feb 29, 2024 15.14 15.14 15.06 15.09 485,392 -0.03(-0.20%)
Feb 28, 2024 15.07 15.14 15.07 15.12 2,699,567 +0.04(+0.27%)
Feb 27, 2024 15.05 15.09 15.03 15.08 272,326 +0.06(+0.40%)
Feb 26, 2024 15.01 15.06 15.01 15.02 287,171 -0.03(-0.20%)
Feb 23, 2024 15.00 15.05 14.97 15.05 474,362 +0.03(+0.20%)
Feb 22, 2024 15.02 15.04 14.98 15.02 373,168 +0.00(+0.00%)
Feb 21, 2024 14.96 15.03 14.96 15.02 487,322 +0.02(+0.13%)
Feb 20, 2024 14.90 15.00 14.90 15.00 551,614 +0.09(+0.60%)
Feb 16, 2024 14.91 0 +0.02(+0.13%)
Feb 15, 2024 14.93 14.95 14.87 14.89 480,272 -0.04(-0.27%)
Feb 14, 2024 14.96 15.00 14.92 14.93 679,358 -0.06(-0.40%)
Feb 13, 2024 14.90 14.99 14.90 14.99 837,668 +0.13(+0.87%)
Feb 12, 2024 14.84 14.88 14.81 14.86 380,384 +0.01(+0.07%)
Feb 09, 2024 14.80 14.86 14.80 14.85 195,350 +0.03(+0.20%)
Feb 08, 2024 14.84 14.86 14.82 14.82 364,167 +0.00(+0.00%)
Feb 07, 2024 14.85 14.87 14.82 14.82 684,822 -0.04(-0.27%)
Feb 06, 2024 14.92 14.96 14.86 14.86 598,672 -0.08(-0.54%)
Feb 05, 2024 14.87 14.96 14.87 14.94 569,518 +0.10(+0.67%)
Feb 02, 2024 14.81 14.87 14.80 14.84 1,614,205 +0.07(+0.47%)
Feb 01, 2024 14.83 14.87 14.74 14.77 1,007,169 -0.03(-0.20%)
Jan 31, 2024 14.77 14.84 14.76 14.80 980,680 +0.01(+0.07%)
Jan 30, 2024 14.79 14.83 14.77 14.79 889,818 +0.01(+0.07%)
Jan 29, 2024 14.81 14.86 14.78 14.78 924,671 -0.03(-0.20%)
Jan 26, 2024 14.83 14.86 14.80 14.81 491,849 -0.03(-0.20%)
Jan 25, 2024 14.84 14.91 14.84 14.84 1,079,113 -0.04(-0.27%)
Jan 24, 2024 14.82 14.92 14.82 14.88 5,359,828 +0.05(+0.34%)
Jan 23, 2024 14.84 14.90 14.83 14.83 2,436,067 -0.02(-0.13%)
Jan 22, 2024 14.83 14.90 14.81 14.85 3,287,153 +0.02(+0.13%)
Jan 19, 2024 15.00 15.04 14.81 14.83 11,094,674 +3.18(+27.30%)
Jan 18, 2024 11.81 11.89 11.59 11.65 266,314 -0.12(-1.02%)
Jan 17, 2024 11.87 11.89 11.65 11.77 301,083 -0.31(-2.57%)
Jan 16, 2024 12.13 12.23 11.94 12.08 397,529 -0.15(-1.23%)
Jan 15, 2024 12.17 12.28 12.10 12.23 57,382 -0.03(-0.24%)
Jan 12, 2024 12.23 12.36 12.12 12.26 588,154 +0.13(+1.07%)
Jan 11, 2024 12.13 12.19 11.95 12.13 311,318 -0.08(-0.66%)
Jan 10, 2024 12.04 12.30 12.04 12.21 214,474 +0.15(+1.24%)
Jan 09, 2024 11.88 12.09 11.79 12.06 507,338 +0.08(+0.67%)
Jan 08, 2024 11.92 12.06 11.83 11.98 212,865 +0.12(+1.01%)
Jan 05, 2024 11.66 11.87 11.60 11.86 209,096 +0.08(+0.68%)
Jan 04, 2024 11.72 11.82 11.65 11.78 364,276 +0.00(+0.00%)
Jan 03, 2024 11.86 11.87 11.69 11.78 272,043 -0.25(-2.08%)
Jan 02, 2024 11.94 12.21 11.94 12.03 220,525 -0.03(-0.25%)
Dec 29, 2023 12.06 0 -0.10(-0.82%)
Dec 28, 2023 12.21 12.27 12.10 12.16 189,997 -0.13(-1.06%)
Dec 27, 2023 12.06 12.34 12.06 12.29 603,255 +0.17(+1.40%)
Dec 22, 2023 12.12 0 +0.17(+1.42%)
Dec 21, 2023 11.96 12.09 11.88 11.95 505,483 +0.11(+0.93%)
Dec 20, 2023 12.09 12.20 11.80 11.84 581,660 -0.26(-2.15%)
Dec 19, 2023 12.00 12.19 12.00 12.10 831,604 +0.15(+1.26%)
Dec 18, 2023 11.99 12.03 11.88 11.95 644,426 +0.01(+0.08%)
Dec 15, 2023 12.35 12.35 11.80 11.94 1,515,715 -0.43(-3.48%)
Dec 14, 2023 11.78 12.41 11.78 12.37 1,282,703 +0.75(+6.45%)
Dec 13, 2023 10.81 11.68 10.73 11.62 644,240 +0.82(+7.59%)
Dec 12, 2023 10.70 10.85 10.59 10.80 317,842 +0.09(+0.84%)
Dec 11, 2023 10.84 10.87 10.69 10.71 284,883 -0.13(-1.20%)
Dec 08, 2023 10.66 10.84 10.64 10.84 596,306 +0.11(+1.03%)
Dec 07, 2023 10.87 10.91 10.70 10.73 600,942 -0.13(-1.20%)
Dec 06, 2023 10.95 11.04 10.85 10.86 319,628 -0.02(-0.18%)
Dec 05, 2023 10.95 11.00 10.84 10.88 326,223 -0.11(-1.00%)
Dec 04, 2023 10.98 11.05 10.91 10.99 360,382 -0.05(-0.45%)
Dec 01, 2023 10.69 11.09 10.55 11.04 945,285 +0.35(+3.27%)
Nov 30, 2023 10.83 10.83 10.62 10.69 526,394 -0.17(-1.57%)
Nov 29, 2023 10.97 11.00 10.81 10.86 356,340 +0.09(+0.84%)
Nov 28, 2023 10.83 10.88 10.75 10.77 295,397 -0.11(-1.01%)
Nov 27, 2023 10.88 10.98 10.80 10.88 405,191 +0.05(+0.46%)
Nov 24, 2023 10.83 10.95 10.78 10.83 148,541 -0.02(-0.18%)
Nov 23, 2023 10.92 10.99 10.83 10.85 54,232 -0.07(-0.64%)
Nov 22, 2023 10.95 11.15 10.91 10.92 612,966 +0.07(+0.65%)
Nov 21, 2023 10.70 10.88 10.66 10.85 552,393 +0.05(+0.46%)
Nov 20, 2023 10.50 10.82 10.36 10.80 599,211 +0.24(+2.27%)
Nov 17, 2023 10.57 10.67 10.52 10.56 280,597 +0.04(+0.38%)
Nov 16, 2023 10.47 10.58 10.31 10.52 412,713 +0.04(+0.38%)
Nov 15, 2023 10.28 10.52 10.28 10.48 445,667 +0.15(+1.45%)
Nov 14, 2023 9.890 10.33 9.890 10.33 518,934 +0.77(+8.05%)
Nov 13, 2023 9.650 9.670 9.520 9.560 363,508 -0.17(-1.75%)
Nov 10, 2023 9.850 9.850 9.560 9.730 720,759 -0.08(-0.82%)
Nov 09, 2023 10.06 10.12 9.770 9.810 463,806 -0.20(-2.00%)
Nov 08, 2023 9.830 10.26 9.720 10.01 770,497 +0.19(+1.93%)
Nov 07, 2023 9.750 9.840 9.690 9.820 525,475 -0.01(-0.10%)
Nov 06, 2023 9.940 9.940 9.750 9.830 339,771 -0.13(-1.31%)
Nov 03, 2023 9.750 10.06 9.680 9.960 682,623 +0.36(+3.75%)
Nov 02, 2023 9.530 9.720 9.460 9.600 468,939 +0.28(+3.00%)
Nov 01, 2023 9.240 9.390 9.120 9.320 438,901 +0.13(+1.41%)
Oct 31, 2023 9.170 9.270 9.080 9.190 714,627 +0.03(+0.33%)
Oct 30, 2023 9.160 9.290 9.030 9.160 276,235 +0.05(+0.55%)
Oct 27, 2023 9.230 9.230 9.090 9.110 290,141 -0.08(-0.87%)
Oct 26, 2023 9.170 9.310 9.170 9.190 518,009 -0.08(-0.86%)
Oct 25, 2023 9.270 9.380 9.170 9.270 280,290 -0.12(-1.28%)
Oct 24, 2023 9.410 9.520 9.380 9.390 280,971 +0.04(+0.43%)
Oct 23, 2023 9.290 9.460 9.070 9.350 614,953 +0.02(+0.21%)
Oct 20, 2023 9.410 9.500 9.310 9.330 541,378 -0.10(-1.06%)
Oct 19, 2023 9.610 9.720 9.400 9.430 407,065 -0.20(-2.08%)
Oct 18, 2023 9.810 9.960 9.580 9.630 1,017,578 -0.38(-3.80%)
Oct 17, 2023 9.490 10.17 9.490 10.01 2,334,938 +0.43(+4.49%)
Oct 16, 2023 9.620 9.660 9.440 9.580 598,119 +0.03(+0.31%)
Oct 13, 2023 9.810 9.820 9.520 9.550 535,578 -0.25(-2.55%)
Oct 12, 2023 9.960 9.960 9.700 9.800 482,147 -0.18(-1.80%)
Oct 11, 2023 9.750 9.990 9.750 9.980 360,407 +0.27(+2.78%)
Oct 10, 2023 9.760 9.850 9.700 9.710 282,217 +0.07(+0.73%)
Oct 06, 2023 9.640 0 +0.02(+0.21%)
Oct 05, 2023 9.550 9.640 9.470 9.620 371,090 +0.06(+0.63%)
Oct 04, 2023 9.330 9.590 9.230 9.560 663,753 +0.24(+2.58%)
Oct 03, 2023 9.500 9.520 9.210 9.320 792,452 -0.27(-2.82%)
Oct 02, 2023 10.05 10.05 9.550 9.590 633,176 -0.45(-4.48%)
Sep 29, 2023 10.10 10.10 9.870 10.04 1,022,455 +0.10(+1.01%)
Sep 28, 2023 10.02 10.04 9.880 9.940 1,154,555 -0.13(-1.29%)
Sep 27, 2023 10.35 10.35 10.00 10.07 1,535,078 -0.23(-2.23%)
Sep 26, 2023 10.52 10.59 10.25 10.30 470,913 -0.32(-3.01%)
Sep 25, 2023 10.74 10.68 10.61 10.62 327,026 -0.18(-1.67%)
Sep 22, 2023 10.81 10.86 10.72 10.80 421,302 -0.01(-0.09%)
Sep 21, 2023 11.20 11.20 10.81 10.81 569,939 -0.45(-4.00%)
Sep 20, 2023 11.24 11.39 11.16 11.26 374,398 +0.03(+0.27%)
Sep 19, 2023 11.36 11.36 11.06 11.23 306,883 -0.14(-1.23%)
Sep 18, 2023 11.45 11.52 11.32 11.37 215,783 -0.12(-1.04%)
Sep 15, 2023 11.48 11.59 11.36 11.49 814,833 -0.05(-0.43%)
Sep 14, 2023 11.21 11.56 11.18 11.54 467,437 +0.40(+3.59%)
Sep 13, 2023 11.27 11.27 11.13 11.14 358,226 -0.14(-1.24%)
Sep 12, 2023 11.33 11.33 11.18 11.28 193,379 -0.04(-0.35%)
Sep 11, 2023 11.36 11.38 11.24 11.32 269,224 +0.00(+0.00%)
Sep 08, 2023 11.45 11.46 11.30 11.32 173,597 -0.13(-1.14%)
Sep 07, 2023 11.25 11.47 11.19 11.45 299,952 +0.16(+1.42%)
Sep 06, 2023 11.40 11.42 11.28 11.29 174,494 -0.10(-0.88%)
Sep 05, 2023 11.46 11.47 11.35 11.39 182,942 -0.13(-1.13%)
Sep 01, 2023 11.52 0 +0.06(+0.52%)
Aug 31, 2023 11.59 11.59 11.43 11.46 596,652 -0.08(-0.69%)
Aug 30, 2023 11.56 11.60 11.45 11.54 267,460 +0.01(+0.09%)
Aug 29, 2023 11.49 11.62 11.44 11.53 392,399 +0.08(+0.70%)
Aug 28, 2023 11.31 11.48 11.31 11.45 282,055 +0.15(+1.33%)
Aug 25, 2023 11.20 11.33 11.16 11.30 250,439 +0.11(+0.98%)
Aug 24, 2023 11.18 11.35 11.12 11.19 395,678 +0.01(+0.09%)
Aug 23, 2023 11.01 11.19 10.94 11.18 330,275 +0.24(+2.19%)
Aug 22, 2023 10.79 10.96 10.75 10.94 429,338 +0.18(+1.67%)
Aug 21, 2023 11.15 11.16 10.75 10.76 595,095 -0.41(-3.67%)
Aug 18, 2023 11.09 11.19 10.95 11.17 582,840 +0.02(+0.18%)
Aug 17, 2023 11.31 11.39 11.12 11.15 609,035 -0.15(-1.33%)
Aug 16, 2023 11.43 11.45 11.24 11.30 444,320 -0.11(-0.96%)
Aug 15, 2023 11.53 11.63 11.39 11.41 450,272 -0.21(-1.81%)
Aug 14, 2023 11.67 11.73 11.59 11.62 650,650 -0.12(-1.02%)
Aug 11, 2023 11.43 11.77 11.43 11.74 442,326 +0.17(+1.47%)
Aug 10, 2023 11.42 11.57 11.34 11.57 801,740 -0.04(-0.34%)
Aug 09, 2023 11.99 11.99 11.23 11.61 1,132,963 -0.39(-3.25%)
Aug 08, 2023 12.08 12.08 11.91 12.00 240,317 +0.00(+0.00%)
Aug 04, 2023 12.00 0 +0.13(+1.10%)
Aug 03, 2023 12.03 12.03 11.72 11.87 355,934 -0.24(-1.98%)
Aug 02, 2023 12.28 12.32 12.03 12.11 228,312 -0.24(-1.94%)
Aug 01, 2023 12.31 12.50 12.12 12.35 395,097 +0.03(+0.24%)
Jul 31, 2023 12.19 12.35 12.13 12.32 399,390 +0.15(+1.23%)
Jul 28, 2023 12.15 12.26 12.12 12.17 295,695 +0.09(+0.75%)
Jul 27, 2023 12.48 12.55 12.07 12.08 320,360 -0.38(-3.05%)
Jul 26, 2023 12.36 12.50 12.36 12.46 185,932 +0.10(+0.81%)
Jul 25, 2023 12.26 12.40 12.26 12.36 386,288 +0.03(+0.24%)
Jul 24, 2023 12.25 12.36 12.22 12.33 220,897 +0.11(+0.90%)
Jul 21, 2023 12.30 12.34 12.19 12.22 583,842 +0.03(+0.25%)
Jul 20, 2023 12.27 12.27 12.13 12.19 240,322 -0.07(-0.57%)
Jul 19, 2023 12.19 12.30 12.14 12.26 357,629 +0.17(+1.41%)
Jul 18, 2023 12.09 12.21 12.04 12.09 239,300 +0.04(+0.33%)
Jul 17, 2023 12.02 12.15 12.00 12.05 209,460 +0.03(+0.25%)
Jul 14, 2023 12.09 12.09 11.97 12.02 245,296 -0.06(-0.50%)
Jul 13, 2023 12.04 12.09 11.96 12.08 268,881 +0.04(+0.33%)
Jul 12, 2023 12.06 12.12 11.98 12.04 748,330 +0.05(+0.42%)
Jul 11, 2023 11.93 12.07 11.91 11.99 422,276 +0.11(+0.93%)
Jul 10, 2023 11.90 11.94 11.72 11.88 374,572 -0.02(-0.17%)
Jul 07, 2023 11.91 12.11 11.88 11.90 229,328 -0.06(-0.50%)
Jul 06, 2023 11.88 12.00 11.66 11.96 518,763 -0.09(-0.75%)
Jul 05, 2023 11.98 12.19 11.85 12.05 497,479 -0.01(-0.08%)
Jul 04, 2023 11.78 12.10 11.75 12.06 334,579 +0.38(+3.25%)
Jun 30, 2023 11.68 0 +0.15(+1.30%)
Jun 29, 2023 11.44 11.60 11.43 11.53 663,300 +0.03(+0.26%)
Jun 28, 2023 11.50 11.67 11.38 11.50 1,055,780 +0.07(+0.61%)
Jun 27, 2023 11.28 11.49 11.23 11.43 438,617 +0.16(+1.42%)
Jun 26, 2023 11.09 11.30 11.03 11.27 357,101 +0.18(+1.62%)
Jun 23, 2023 11.14 11.20 11.01 11.09 385,342 -0.10(-0.89%)
Jun 22, 2023 11.25 11.27 11.02 11.19 379,383 -0.14(-1.24%)
Jun 21, 2023 11.42 11.42 11.26 11.33 261,203 -0.14(-1.22%)
Jun 20, 2023 11.50 11.60 11.37 11.47 313,325 +0.03(+0.26%)
Jun 19, 2023 11.64 11.64 11.41 11.44 117,670 -0.20(-1.72%)
Jun 16, 2023 11.66 11.76 11.61 11.64 669,201 +0.05(+0.43%)
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.