Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tricon Residential Inc. (TCN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.02+0.20 (+1.26%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202215.9016.1015.7816.0216.02456,700
May 19, 202215.8616.0715.8015.8215.82562,600
May 18, 202216.5216.6016.0016.0416.04799,500
May 17, 202216.4916.7516.1816.6816.68677,000
May 16, 202216.4516.5816.1516.3316.33434,700
May 13, 202216.0516.5315.9016.4316.43675,300
May 12, 202215.4016.1715.2515.9915.991,118,000
May 11, 202216.2016.2015.3515.4515.451,002,300
May 10, 202216.2016.2915.7515.8815.881,007,600
May 09, 202216.4216.4215.9216.1616.161,156,400
May 06, 202216.9416.9416.5016.5716.57883,800
May 05, 202217.6817.6816.9217.0217.02600,500
May 04, 202217.7117.9017.2717.7317.73924,000
May 03, 202218.0218.1717.6617.7317.73869,700
May 02, 202218.6518.7017.8518.0218.02596,700
Apr 29, 202219.2019.2518.5718.5918.59827,300
Apr 28, 202219.1619.3319.0219.2619.26509,900
Apr 27, 202219.3519.4618.9719.1219.12507,700
Apr 26, 202219.2919.4819.2119.2719.27511,400
Apr 25, 202219.3719.4519.0519.2719.27588,700
Apr 22, 202219.8820.0719.3919.5119.51464,900
Apr 21, 202220.1720.2419.8419.9519.95395,000
Apr 20, 202219.8820.2119.6620.0820.08496,000
Apr 19, 202219.1819.9819.1619.9319.93587,300
Apr 18, 202219.2619.3219.1019.1519.15327,300
Apr 14, 202219.2619.4319.2019.2719.27345,300
Apr 13, 202219.0119.3418.8219.2019.20681,800
Apr 12, 202219.3719.4218.9419.1019.10844,800
Apr 11, 202219.6919.6919.2719.3619.36645,500
Apr 08, 202219.5119.6619.4719.6419.64305,100
Apr 07, 202219.3819.6019.2619.5519.55343,200
Apr 06, 202219.4219.5019.3019.4919.49497,200
Apr 05, 202219.6219.7419.4719.5219.52488,300
Apr 04, 202219.7619.9819.6019.6819.68354,600
Apr 01, 202219.9120.0219.6719.7419.74526,300
Mar 31, 202220.0620.3619.8119.8719.871,362,500
Mar 30, 202220.4320.4720.2220.4520.45349,400
Mar 29, 202220.4520.5320.2420.5320.53525,800
Mar 28, 202220.3920.5520.2220.3420.34343,400
Mar 25, 202220.5020.5720.2120.3320.33412,700
Mar 24, 202220.8520.8820.3120.4320.43887,400
Mar 23, 202221.4221.5820.7620.7920.79786,200
Mar 22, 202220.9921.4320.8821.3221.321,228,800
Mar 21, 202220.9921.1320.6620.7920.791,354,700
Mar 18, 202220.7921.0620.6220.6420.6410,135,700
Mar 17, 202220.6121.1620.6120.7720.77990,300
Mar 16, 202220.1520.7920.1120.6720.671,161,100
Mar 15, 202220.2620.3719.8520.0820.08834,100
Mar 14, 202220.1020.5719.8320.1320.131,112,400
Mar 11, 202219.4620.1719.4619.9519.95922,600
Mar 10, 202218.9819.6018.8919.5519.551,099,500
Mar 09, 202218.6919.2218.5319.1419.14645,100
Mar 08, 202218.5118.5717.9518.4718.47955,800
Mar 07, 202218.4419.0518.3218.3318.33750,800
Mar 04, 202218.7219.1218.6518.7418.74777,300
Mar 03, 202218.7919.0018.5118.9018.901,234,500
Mar 02, 202218.1818.5518.0518.3018.301,222,400
Mar 01, 202218.7518.8518.0318.1318.131,660,100
Feb 28, 202219.6119.6118.7018.8418.841,041,900
Feb 25, 202219.4919.5419.1119.5019.50505,300
Feb 24, 202218.6919.5118.6519.3519.351,437,700
Feb 23, 202219.1319.4919.0019.1719.171,469,100
Feb 22, 202218.8619.0418.5918.9918.991,238,200
Feb 18, 202218.8418.9918.6418.6718.67535,900
Feb 17, 202218.9919.1918.7818.8118.81464,300
Feb 16, 202219.2919.2919.0319.0919.09403,700
Feb 15, 202219.4419.5419.2619.3319.33354,500
Feb 14, 202219.3519.5219.1819.2919.29407,900
Feb 11, 202219.7319.7619.2019.4319.43617,000
Feb 10, 202219.4420.0319.3819.6519.65832,200
Feb 09, 202219.3619.5419.3319.5219.52387,500
Feb 08, 202218.9719.3918.9319.2919.29667,800
Feb 07, 202218.7219.0018.7019.0019.00270,700
Feb 04, 202218.9918.9918.6318.7518.75385,100
Feb 03, 202218.8219.0918.7318.9918.99418,800
Feb 02, 202218.7419.0718.7418.9518.951,199,700
Feb 01, 202218.6818.9218.4918.6718.67441,700
Jan 31, 202218.5418.8218.4318.6318.63960,300
Jan 28, 202218.5018.6918.4018.6118.61938,200
Jan 27, 202218.5418.6718.2418.5218.52800,800
Jan 26, 202218.3418.8618.2018.4618.46907,000
Jan 25, 202217.6618.2717.6318.1518.15760,400
Jan 24, 202218.0418.0717.2817.8617.86901,700
Jan 21, 202218.6918.6918.2718.3018.30410,400
Jan 20, 202218.9218.9718.5818.7018.70677,300
Jan 19, 202219.1819.2318.7918.8718.87647,100
Jan 18, 202219.0019.2918.9819.1619.16605,800
Jan 17, 202219.2919.2919.0619.1419.14217,300
Jan 14, 202219.1919.2718.9119.2219.22592,600
Jan 13, 202219.1619.3619.0519.3519.35380,300
Jan 12, 202219.1519.1718.9519.1019.10346,700
Jan 11, 202218.9919.1518.9019.1119.11395,600
Jan 10, 202219.1219.1218.8618.9918.99449,400
Jan 07, 202219.5019.6418.9219.0719.07702,800
Jan 06, 202219.0419.5918.9319.5219.52781,100
Jan 05, 202219.0019.1518.8219.0419.04863,000
Jan 04, 202219.4319.4318.6719.0319.03738,000
Dec 31, 202119.1619.4019.0919.3619.36308,000
Dec 30, 202119.0719.2519.0619.1619.16386,500
Dec 30, 20210.07 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement