Advertisement
Advertisement
U.S. markets open in 5 hours 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Tricon Residential Inc. (TCN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.16+0.02 (+0.10%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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, 2021------
Dec 30, 202119.0719.2519.0619.1619.16386,500
Dec 30, 20210.074 Dividend
Dec 29, 202119.1719.3518.9219.1819.11480,600
Dec 24, 202119.1519.2519.1019.1619.0952,700
Dec 23, 202119.1019.1718.8519.1119.04301,300
Dec 22, 202118.5618.9818.5618.9618.89201,700
Dec 21, 202118.4118.7718.4118.5718.50407,300
Dec 20, 202118.3618.4618.0618.3118.24444,100
Dec 17, 202118.5718.7118.4418.5418.473,145,400
Dec 16, 202119.2019.3218.5018.6218.55737,100
Dec 15, 202118.8819.2318.8019.1819.11594,800
Dec 14, 202118.7618.9418.7618.8518.78408,600
Dec 13, 202118.8118.9218.7018.9018.83475,700
Dec 10, 202118.7218.8618.6018.7618.69335,400
Dec 09, 202118.2618.6918.2418.6218.55590,500
Dec 08, 202118.2218.3618.0518.1818.11800,100
Dec 07, 202118.6118.6118.1618.2018.13388,300
Dec 06, 202118.2618.6018.2018.3018.23691,400
Dec 03, 202118.3818.3917.9718.0517.98545,500
Dec 02, 202117.8518.4217.8518.3418.27658,100
Dec 01, 202117.7818.1517.5817.7617.69578,900
Nov 30, 202117.7417.7817.3617.5417.47833,800
Nov 29, 202117.8017.8917.5717.8117.74317,700
Nov 26, 202117.9217.9417.6117.6317.56362,600
Nov 25, 202118.0018.1117.9618.0517.98102,700
Nov 24, 202117.7218.0017.7217.9417.87253,700
Nov 23, 202117.5617.8717.5617.7917.72470,600
Nov 22, 202117.4817.6317.3817.5517.48517,400
Nov 19, 202117.0017.4817.0017.4817.41468,100
Nov 18, 202117.2517.2717.0617.2217.15528,200
Nov 17, 202117.6917.6917.2717.3017.23442,300
Nov 16, 202117.9518.0117.6617.7017.63333,700
Nov 15, 202118.1218.1217.8917.9217.85283,400
Nov 12, 202118.1018.1918.0018.0417.97395,600
Nov 11, 202117.9118.1417.9018.0317.96480,600
Nov 10, 202117.9117.9617.5817.8417.77416,400
Nov 09, 202117.6417.8517.5417.7917.72398,700
Nov 08, 202117.7817.7817.5217.6517.58417,900
Nov 05, 202117.9518.0117.6017.7817.71497,800
Nov 04, 202117.8418.0917.7717.9817.91435,000
Nov 03, 202117.7317.9017.6917.8817.81407,100
Nov 02, 202117.9217.9317.6617.7317.66233,200
Nov 01, 202118.0818.1117.4517.8417.77500,100
Oct 29, 202117.9518.2017.8918.0117.94629,600
Oct 28, 202117.8817.9517.7217.9317.86502,600
Oct 27, 202117.7317.8117.6417.7317.66575,000
Oct 26, 202117.7317.7317.5817.6817.61328,800
Oct 25, 202117.5617.7417.5317.6617.59405,900
Oct 22, 202117.4317.7117.4217.5517.48382,000
Oct 21, 202117.2517.4517.2417.4017.33583,300
Oct 20, 202117.5017.5217.1917.2617.19511,600
Oct 19, 202117.3617.5217.2917.4617.39614,200
Oct 18, 202117.3017.3617.1317.3217.25588,800
Oct 15, 202117.4517.5717.2617.3917.32792,000
Oct 14, 202117.1217.6017.0517.4117.341,052,700
Oct 13, 202116.6617.2516.5117.1017.033,539,000
Oct 12, 202116.6016.8116.4016.5116.452,304,200
Oct 08, 202116.5417.1016.4816.6016.541,822,500
Oct 07, 202115.9616.6115.9516.5416.481,411,500
Oct 06, 202116.2416.3116.0216.2516.19675,200
Oct 05, 202116.3616.5215.8916.2716.211,252,200
Oct 04, 202116.8917.0016.5216.7416.68321,400
Oct 01, 202116.9517.0016.7316.9416.87468,000
Sep 30, 202116.9217.0216.7616.9016.83650,800
Sep 29, 202116.6116.9916.5716.9616.89767,700
Sep 28, 202116.5316.6516.4916.6016.54775,800
Sep 28, 20210.07 Dividend
Sep 27, 202116.6516.8016.5416.6516.52688,400
Sep 24, 202116.5116.7016.3716.6316.50766,000
Sep 23, 202116.5416.7116.4116.5516.42982,000
Sep 22, 202116.4416.6316.2316.4816.35672,300
Sep 21, 202116.2716.4316.2416.3916.26355,000
Sep 20, 202116.3916.4316.1016.2316.101,030,300
Sep 17, 202116.3616.6516.2816.4616.335,242,000
Sep 16, 202116.5516.5516.3416.3716.241,052,400
Sep 15, 202116.3816.6016.3616.5616.43765,800
Sep 14, 202116.1216.3816.1216.3616.23810,100
Sep 13, 202116.0916.2516.0116.1015.97579,900
Sep 10, 202116.1916.1916.0216.0315.90667,000
Sep 09, 202115.9216.2415.9016.1215.99346,400
Sep 08, 202115.8616.0215.7715.9915.86244,200
Sep 07, 202115.9215.9715.7115.8415.71298,800
Sep 03, 202116.0216.0715.8915.9315.80340,700
Sep 02, 202116.0516.0515.8415.9915.86358,800
Sep 01, 202115.9616.1215.9616.0315.90364,900
Aug 31, 202115.9416.1015.9016.0415.91525,300
Aug 30, 202115.9916.1015.9315.9815.85478,000
Aug 27, 202115.6415.9315.6415.9115.78549,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement