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

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	15.90	16.10	15.78	16.02	16.02	456,700
May 19, 2022	15.86	16.07	15.80	15.82	15.82	562,600
May 18, 2022	16.52	16.60	16.00	16.04	16.04	799,500
May 17, 2022	16.49	16.75	16.18	16.68	16.68	677,000
May 16, 2022	16.45	16.58	16.15	16.33	16.33	434,700
May 13, 2022	16.05	16.53	15.90	16.43	16.43	675,300
May 12, 2022	15.40	16.17	15.25	15.99	15.99	1,118,000
May 11, 2022	16.20	16.20	15.35	15.45	15.45	1,002,300
May 10, 2022	16.20	16.29	15.75	15.88	15.88	1,007,600
May 09, 2022	16.42	16.42	15.92	16.16	16.16	1,156,400
May 06, 2022	16.94	16.94	16.50	16.57	16.57	883,800
May 05, 2022	17.68	17.68	16.92	17.02	17.02	600,500
May 04, 2022	17.71	17.90	17.27	17.73	17.73	924,000
May 03, 2022	18.02	18.17	17.66	17.73	17.73	869,700
May 02, 2022	18.65	18.70	17.85	18.02	18.02	596,700
Apr 29, 2022	19.20	19.25	18.57	18.59	18.59	827,300
Apr 28, 2022	19.16	19.33	19.02	19.26	19.26	509,900
Apr 27, 2022	19.35	19.46	18.97	19.12	19.12	507,700
Apr 26, 2022	19.29	19.48	19.21	19.27	19.27	511,400
Apr 25, 2022	19.37	19.45	19.05	19.27	19.27	588,700
Apr 22, 2022	19.88	20.07	19.39	19.51	19.51	464,900
Apr 21, 2022	20.17	20.24	19.84	19.95	19.95	395,000
Apr 20, 2022	19.88	20.21	19.66	20.08	20.08	496,000
Apr 19, 2022	19.18	19.98	19.16	19.93	19.93	587,300
Apr 18, 2022	19.26	19.32	19.10	19.15	19.15	327,300
Apr 14, 2022	19.26	19.43	19.20	19.27	19.27	345,300
Apr 13, 2022	19.01	19.34	18.82	19.20	19.20	681,800
Apr 12, 2022	19.37	19.42	18.94	19.10	19.10	844,800
Apr 11, 2022	19.69	19.69	19.27	19.36	19.36	645,500
Apr 08, 2022	19.51	19.66	19.47	19.64	19.64	305,100
Apr 07, 2022	19.38	19.60	19.26	19.55	19.55	343,200
Apr 06, 2022	19.42	19.50	19.30	19.49	19.49	497,200
Apr 05, 2022	19.62	19.74	19.47	19.52	19.52	488,300
Apr 04, 2022	19.76	19.98	19.60	19.68	19.68	354,600
Apr 01, 2022	19.91	20.02	19.67	19.74	19.74	526,300
Mar 31, 2022	20.06	20.36	19.81	19.87	19.87	1,362,500
Mar 30, 2022	20.43	20.47	20.22	20.45	20.45	349,400
Mar 29, 2022	20.45	20.53	20.24	20.53	20.53	525,800
Mar 28, 2022	20.39	20.55	20.22	20.34	20.34	343,400
Mar 25, 2022	20.50	20.57	20.21	20.33	20.33	412,700
Mar 24, 2022	20.85	20.88	20.31	20.43	20.43	887,400
Mar 23, 2022	21.42	21.58	20.76	20.79	20.79	786,200
Mar 22, 2022	20.99	21.43	20.88	21.32	21.32	1,228,800
Mar 21, 2022	20.99	21.13	20.66	20.79	20.79	1,354,700
Mar 18, 2022	20.79	21.06	20.62	20.64	20.64	10,135,700
Mar 17, 2022	20.61	21.16	20.61	20.77	20.77	990,300
Mar 16, 2022	20.15	20.79	20.11	20.67	20.67	1,161,100
Mar 15, 2022	20.26	20.37	19.85	20.08	20.08	834,100
Mar 14, 2022	20.10	20.57	19.83	20.13	20.13	1,112,400
Mar 11, 2022	19.46	20.17	19.46	19.95	19.95	922,600
Mar 10, 2022	18.98	19.60	18.89	19.55	19.55	1,099,500
Mar 09, 2022	18.69	19.22	18.53	19.14	19.14	645,100
Mar 08, 2022	18.51	18.57	17.95	18.47	18.47	955,800
Mar 07, 2022	18.44	19.05	18.32	18.33	18.33	750,800
Mar 04, 2022	18.72	19.12	18.65	18.74	18.74	777,300
Mar 03, 2022	18.79	19.00	18.51	18.90	18.90	1,234,500
Mar 02, 2022	18.18	18.55	18.05	18.30	18.30	1,222,400
Mar 01, 2022	18.75	18.85	18.03	18.13	18.13	1,660,100
Feb 28, 2022	19.61	19.61	18.70	18.84	18.84	1,041,900
Feb 25, 2022	19.49	19.54	19.11	19.50	19.50	505,300
Feb 24, 2022	18.69	19.51	18.65	19.35	19.35	1,437,700
Feb 23, 2022	19.13	19.49	19.00	19.17	19.17	1,469,100
Feb 22, 2022	18.86	19.04	18.59	18.99	18.99	1,238,200
Feb 18, 2022	18.84	18.99	18.64	18.67	18.67	535,900
Feb 17, 2022	18.99	19.19	18.78	18.81	18.81	464,300
Feb 16, 2022	19.29	19.29	19.03	19.09	19.09	403,700
Feb 15, 2022	19.44	19.54	19.26	19.33	19.33	354,500
Feb 14, 2022	19.35	19.52	19.18	19.29	19.29	407,900
Feb 11, 2022	19.73	19.76	19.20	19.43	19.43	617,000
Feb 10, 2022	19.44	20.03	19.38	19.65	19.65	832,200
Feb 09, 2022	19.36	19.54	19.33	19.52	19.52	387,500
Feb 08, 2022	18.97	19.39	18.93	19.29	19.29	667,800
Feb 07, 2022	18.72	19.00	18.70	19.00	19.00	270,700
Feb 04, 2022	18.99	18.99	18.63	18.75	18.75	385,100
Feb 03, 2022	18.82	19.09	18.73	18.99	18.99	418,800
Feb 02, 2022	18.74	19.07	18.74	18.95	18.95	1,199,700
Feb 01, 2022	18.68	18.92	18.49	18.67	18.67	441,700
Jan 31, 2022	18.54	18.82	18.43	18.63	18.63	960,300
Jan 28, 2022	18.50	18.69	18.40	18.61	18.61	938,200
Jan 27, 2022	18.54	18.67	18.24	18.52	18.52	800,800
Jan 26, 2022	18.34	18.86	18.20	18.46	18.46	907,000
Jan 25, 2022	17.66	18.27	17.63	18.15	18.15	760,400
Jan 24, 2022	18.04	18.07	17.28	17.86	17.86	901,700
Jan 21, 2022	18.69	18.69	18.27	18.30	18.30	410,400
Jan 20, 2022	18.92	18.97	18.58	18.70	18.70	677,300
Jan 19, 2022	19.18	19.23	18.79	18.87	18.87	647,100
Jan 18, 2022	19.00	19.29	18.98	19.16	19.16	605,800
Jan 17, 2022	19.29	19.29	19.06	19.14	19.14	217,300
Jan 14, 2022	19.19	19.27	18.91	19.22	19.22	592,600
Jan 13, 2022	19.16	19.36	19.05	19.35	19.35	380,300
Jan 12, 2022	19.15	19.17	18.95	19.10	19.10	346,700
Jan 11, 2022	18.99	19.15	18.90	19.11	19.11	395,600
Jan 10, 2022	19.12	19.12	18.86	18.99	18.99	449,400
Jan 07, 2022	19.50	19.64	18.92	19.07	19.07	702,800
Jan 06, 2022	19.04	19.59	18.93	19.52	19.52	781,100
Jan 05, 2022	19.00	19.15	18.82	19.04	19.04	863,000
Jan 04, 2022	19.43	19.43	18.67	19.03	19.03	738,000
Dec 31, 2021	19.16	19.40	19.09	19.36	19.36	308,000
Dec 30, 2021	19.07	19.25	19.06	19.16	19.16	386,500
Dec 30, 2021	0.07 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Tricon Residential Inc. (TCN.TO)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)