U.S. Markets closed

Tricon Capital Group Inc. (TCN.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
10.82-0.05 (-0.46%)
At close: 4:29PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201710.9410.9610.7210.8210.82289,300
Jul 20, 201710.9510.9810.7710.8710.87187,900
Jul 19, 201711.0411.1110.9510.9810.98162,400
Jul 18, 201711.0511.0810.9611.0511.05139,300
Jul 17, 201711.2711.3010.9811.0311.03279,800
Jul 14, 201711.3411.4011.2811.2911.29144,100
Jul 13, 201711.3511.3811.2811.3011.30296,000
Jul 12, 201711.2511.3911.2511.3111.31226,200
Jul 11, 201711.1011.2411.0811.2011.20200,400
Jul 10, 201711.1511.2011.1011.1511.15197,500
Jul 07, 201711.2511.2711.0811.1211.12210,600
Jul 06, 201711.2211.2911.1711.2811.28121,300
Jul 05, 201711.3311.3311.1511.2911.29149,000
Jul 04, 201711.6211.6211.3011.3211.32131,200
Jun 30, 201711.5011.6311.4111.6211.62227,900
Jun 29, 201711.7811.7811.4611.5311.53168,000
Jun 28, 201711.6511.8111.6011.7911.79183,500
Jun 28, 20170.065 Dividend
Jun 27, 201711.7411.7611.5811.6111.55152,700
Jun 26, 201711.7911.8111.7411.7511.68164,000
Jun 23, 201711.8311.8411.7111.7811.71153,200
Jun 22, 201711.5911.8311.5511.8311.76241,100
Jun 21, 201711.5611.6111.4911.5611.50138,900
Jun 20, 201711.5811.6311.5111.5211.46146,200
Jun 19, 201711.5611.7111.5311.6111.55288,800
Jun 16, 201711.5711.6611.5211.5911.531,295,000
Jun 15, 201711.5011.6011.4711.5511.49175,400
Jun 14, 201711.6611.7011.5611.5611.50321,400
Jun 13, 201711.6311.6811.4811.5811.52277,700
Jun 12, 201711.7411.7811.5811.5911.53288,900
Jun 09, 201711.7111.8511.7111.7511.68249,600
Jun 08, 201711.7711.8211.6711.7011.63329,000
Jun 07, 201711.9511.9711.8011.8411.77180,500
Jun 06, 201711.9211.9711.7911.9311.86288,800
Jun 05, 201711.9312.0511.8511.9311.86292,100
Jun 02, 201711.7611.9111.7611.8811.81268,100
Jun 01, 201711.7211.8811.7011.7411.67329,200
May 31, 201711.2611.7311.2511.7111.64904,500
May 30, 201711.2511.3711.2111.2611.20237,200
May 29, 201711.1611.3011.0811.1811.12428,500
May 26, 201711.1111.1611.0811.1311.07146,100
May 25, 201711.1811.2111.1411.1411.08114,100
May 24, 201711.2011.2511.0911.1311.07198,400
May 23, 201711.1511.2511.1011.1811.12207,200
May 19, 201711.0011.1010.9411.1011.04298,900
May 18, 201710.9911.0610.8610.9110.85175,400
May 17, 201711.1811.2211.0311.0611.00211,800
May 16, 201711.0811.2611.0511.2411.18199,400
May 15, 201711.0511.0911.0011.0611.00304,200
May 12, 201711.0111.0510.9211.0310.97290,300
May 11, 201711.0011.0910.9911.0410.98229,500
May 10, 201710.6410.7710.6210.7110.65222,100
May 09, 201710.6210.7710.6010.6610.60258,000
May 08, 201710.7210.7510.6210.6510.5963,800
May 05, 201710.6010.7610.6010.7410.6884,500
May 04, 201710.7510.7510.4710.6410.58240,000
May 03, 201710.6110.8310.6110.7410.68307,900
May 02, 201710.5910.7510.5910.6810.62227,400
May 01, 201710.7110.7810.5910.6610.60247,400
Apr 28, 201710.7810.8810.7210.7410.68133,200
Apr 27, 201710.7810.9010.7510.8210.76164,000
Apr 26, 201710.9311.0010.7910.8210.76185,200
Apr 25, 201711.0311.1210.9310.9510.89412,900
Apr 24, 201711.0011.0610.9511.0310.97192,200
Apr 21, 201711.0111.1210.9410.9710.91224,800
Apr 20, 201711.1511.2211.0011.0010.94304,500
Apr 19, 201711.0811.2711.0411.1111.05228,700
Apr 18, 201711.0411.2011.0411.1011.04129,300
Apr 17, 201711.1511.1511.0411.0911.0393,600
Apr 13, 201711.2211.2311.1011.1411.08274,300
Apr 12, 201711.0111.2410.9711.1811.12352,300
Apr 11, 201710.8511.0210.8511.0110.95255,700
Apr 10, 201710.9310.9610.8710.8910.83264,800
Apr 07, 201710.9410.9410.8410.8910.83177,100
Apr 06, 201710.8810.9410.8510.9110.85152,100
Apr 05, 201710.8910.9410.8510.8910.83217,400
Apr 04, 201710.8210.9210.8210.9010.84136,600
Apr 03, 201710.9210.9610.7510.8210.76231,600
Mar 31, 201710.9110.9510.8710.9210.86261,100
Mar 30, 201710.9310.9310.8010.8810.82271,600
Mar 29, 201710.7910.9110.7510.9010.84319,500
Mar 29, 20170.065 Dividend
Mar 28, 201710.8310.9010.7410.8010.67219,900
Mar 27, 201710.8010.8610.6910.8010.67208,100
Mar 24, 201710.8610.9110.7210.8310.70219,800
Mar 23, 201710.6910.9110.6410.8210.69313,400
Mar 22, 201710.7910.7910.5810.6710.55286,800
Mar 21, 201710.8710.9210.7310.8010.67604,300
Mar 20, 201710.7810.9110.7010.8410.71930,900
Mar 17, 201710.7110.7410.5510.6410.521,115,600
Mar 16, 201710.8710.8910.6410.6810.56311,800
Mar 15, 201710.6610.8410.6610.7910.67204,800
Mar 14, 201710.7710.7710.6110.6810.56143,900
Mar 13, 201710.6510.7310.5310.7110.59265,800
Mar 10, 201710.6510.7310.5510.6810.56173,800
Mar 09, 201710.5710.6910.5410.6010.48167,800
Mar 08, 201710.5610.6110.4510.5610.44310,200
Mar 07, 201710.7510.8210.5410.5910.47213,500
Mar 06, 201710.8810.8810.6510.7810.66155,800
Mar 03, 201710.8410.9510.7710.8610.73231,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...