UK markets closed

Tricon Capital Group Inc. (TCN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
15.34-0.12 (-0.78%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202415.4115.5715.3415.3415.34177,017
01 May 202415.4015.4915.4015.4615.463,107,787
30 Apr 202415.3915.4715.3915.4215.42457,733
29 Apr 202415.3415.3715.3315.3715.37275,171
26 Apr 202415.3315.3815.3315.3615.36963,591
25 Apr 202415.3915.4315.3115.3315.33241,120
24 Apr 202415.0815.1815.0815.0915.09420,295
23 Apr 202415.1615.1615.0815.0815.08117,252
22 Apr 202415.1615.2015.1115.1315.13163,276
19 Apr 202415.1715.2415.1715.1715.17175,137
18 Apr 202415.1315.2715.1215.2315.23339,626
17 Apr 202415.1415.2215.1115.1315.13660,139
16 Apr 202415.2215.2215.0615.1115.11571,395
15 Apr 202415.1515.2515.0015.1615.16748,603
12 Apr 202415.3615.3913.5415.1715.172,442,752
11 Apr 202415.3015.3415.2815.2815.28801,342
10 Apr 202415.2315.3215.2215.3115.31568,861
09 Apr 202415.1415.1915.1215.1915.19323,191
08 Apr 202415.1615.1815.1515.1715.17162,335
05 Apr 202415.1915.2415.1515.1815.18320,019
04 Apr 202415.0915.1315.0415.1115.11305,923
03 Apr 202415.1215.1615.0815.1115.11284,206
02 Apr 202415.1315.1715.1315.1515.15186,172
01 Apr 202415.1015.2015.1015.1815.18451,380
28 Mar 202415.1015.1715.0715.1015.10861,025
27 Mar 202415.1315.1515.1015.1415.14437,350
26 Mar 202415.0815.1415.0815.1215.12490,102
25 Mar 202415.1615.1715.0815.0915.09772,984
22 Mar 202415.1015.1715.1015.1715.171,371,886
21 Mar 202415.0315.0815.0315.0815.081,259,124
20 Mar 202415.0415.0914.9915.0415.044,652,487
19 Mar 202415.1215.1415.0115.0615.062,071,816
18 Mar 202415.0715.1015.0715.1015.10431,389
15 Mar 202415.0515.1015.0515.0615.06557,306
14 Mar 202414.9915.1014.9915.0815.08347,400
13 Mar 202415.0415.0714.9714.9714.97715,360
12 Mar 202415.0315.0815.0315.0815.08430,102
11 Mar 202415.0515.0515.0115.0415.04214,928
08 Mar 202415.0015.0814.9615.0815.08288,557
07 Mar 202415.0515.0514.9715.0015.00203,549
06 Mar 202415.1015.1115.0215.0415.04314,337
05 Mar 202415.0915.1415.0815.1115.11482,880
04 Mar 202415.0815.1115.0815.0915.09261,962
01 Mar 202415.1015.1315.0615.0715.07353,088
29 Feb 202415.1415.1415.0615.0915.09485,392
28 Feb 202415.0715.1415.0715.1215.122,699,567
27 Feb 202415.0515.0915.0215.0815.08272,326
26 Feb 202415.0115.0615.0115.0215.02287,171
23 Feb 202415.0015.0514.9715.0515.05474,362
22 Feb 202415.0215.0414.9815.0215.02373,168
21 Feb 202414.9615.0314.9615.0215.02487,322
20 Feb 202414.9015.0014.9015.0015.00551,614
16 Feb 202414.8914.9314.8814.9114.91796,835
15 Feb 202414.9314.9514.8714.8914.89480,272
14 Feb 202414.9615.0014.9214.9314.93679,358
13 Feb 202414.9014.9914.9014.9914.99837,668
12 Feb 202414.8414.8814.8114.8614.86380,384
09 Feb 202414.8014.8614.8014.8514.85195,350
08 Feb 202414.8414.8614.8214.8214.82364,167
07 Feb 202414.8514.8714.8214.8214.82684,822
06 Feb 202414.9214.9614.8614.8614.86598,672
05 Feb 202414.8714.9614.8714.9414.94569,518
02 Feb 202414.8114.8614.8014.8414.841,614,205
01 Feb 202414.8314.8714.7414.7714.771,007,169
31 Jan 202414.7714.8414.7614.8014.80980,680
30 Jan 202414.7914.8314.7714.7914.79889,818
29 Jan 202414.8114.8614.7714.7814.78924,671
26 Jan 202414.8314.8614.8014.8114.81491,849
25 Jan 202414.8414.9114.8414.8414.841,079,113
24 Jan 202414.8214.9214.8214.8814.885,259,928
23 Jan 202414.8414.9014.8314.8314.832,436,067
22 Jan 202414.8314.9014.8114.8514.853,287,153
19 Jan 202415.0015.0414.8114.8314.8311,092,674
18 Jan 202411.8111.8911.5911.6511.65266,314
17 Jan 202411.8711.8911.6511.7711.77301,083
16 Jan 202412.1312.2311.9412.0812.08397,529
15 Jan 202412.1712.2812.1012.2312.2357,382
12 Jan 202412.2312.3612.1212.2612.26588,154
11 Jan 202412.1312.1911.9512.1312.13311,318
10 Jan 202412.0412.3012.0412.2112.21214,474
09 Jan 202411.8812.0911.7912.0612.06507,338
08 Jan 202411.9212.0611.8311.9811.98212,865
05 Jan 202411.6611.8711.6011.8611.86209,096
04 Jan 202411.7211.8211.6511.7811.78364,276
03 Jan 202411.8611.8711.6911.7811.78272,043
02 Jan 202411.9412.2111.9412.0312.03220,525
29 Dec 202312.1012.1612.0212.0612.06235,355
28 Dec 202312.2112.2712.1012.1612.16189,997
28 Dec 20230.058 Dividend
27 Dec 202312.0612.3412.0612.2912.23603,255
22 Dec 202311.9912.1811.9912.1212.06185,511
21 Dec 202311.9612.0911.8811.9511.89505,483
20 Dec 202312.0912.2011.8011.8411.78581,660
19 Dec 202312.0012.1912.0012.1012.04831,604
18 Dec 202311.9912.0211.8811.9511.89644,426
15 Dec 202312.3512.3511.8011.9411.881,515,715
14 Dec 202311.7812.4011.7812.3712.311,282,703
13 Dec 202310.8111.6810.7311.6211.57644,240
12 Dec 202310.7010.8510.5910.8010.75317,842
11 Dec 202310.8410.8610.6910.7110.66284,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...