The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Tricon Capital Group

  • TCN
  • TSX
  • Real Estate
  • Latest 7.44
  • Currency C$
  • Change 0.01
  • Percent Change 0.135 %
  • Volume 283,921
  • Thu Apr 17, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 7.44 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 7.48 7.42 7.48 7.44 283,921
Apr 16 7.50 7.40 7.50 7.43 339,556
Apr 15 7.57 7.42 7.55 7.44 224,007
Apr 14 7.66 7.46 7.62 7.50 264,942
Apr 11 7.82 7.65 7.80 7.65 183,386
Apr 10 7.90 7.80 7.87 7.82 210,085
Apr 9 7.92 7.87 7.91 7.88 67,314
Apr 8 7.95 7.86 7.92 7.90 63,860
Apr 7 7.94 7.87 7.93 7.87 116,566
Apr 4 8.03 7.92 8.01 7.94 123,630
Apr 3 8.00 7.87 8.00 7.94 252,980
Apr 2 8.05 7.95 8.00 7.99 211,483
Apr 1 8.05 7.96 8.04 7.96 180,471
Mar 31 8.04 7.94 8.04 8.01 244,950
Mar 28 8.05 7.95 7.97 7.98 125,089
Mar 27 8.17 7.94 8.17 7.95 342,917
Mar 26 8.23 8.00 8.23 8.09 206,115
Mar 25 8.21 8.12 8.16 8.17 141,799
Mar 24 8.25 8.07 8.22 8.11 353,269
Mar 21 8.19 8.05 8.09 8.15 170,717
Mar 20 8.06 7.90 7.95 8.06 240,695
Mar 19 8.03 7.92 7.98 7.92 229,451
Mar 18 7.99 7.85 7.93 7.93 252,312
Mar 17 8.05 7.80 8.05 7.89 263,055
Mar 14 8.08 7.96 8.08 7.99 321,645
Mar 13 8.15 8.00 8.13 8.05 773,570
Mar 12 8.16 7.97 8.04 8.09 250,742
Mar 11 8.11 7.99 8.11 8.00 274,057
Mar 10 8.35 8.13 8.32 8.13 182,715
Mar 7 8.54 8.25 8.48 8.28 443,798