The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Tricon Capital Group

  • TCN
  • TSX
  • Real Estate
  • Latest 7.79
  • Currency C$
  • Change -0.08
  • Percent Change -1.017 %
  • Volume 24,946
  • Fri Sep 19, 2014 12:19 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: 7.79 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 7.89 7.79 7.88 7.79 24,946
Sep 18 7.88 7.76 7.79 7.87 233,689
Sep 17 7.78 7.70 7.70 7.73 169,924
Sep 16 7.76 7.69 7.71 7.71 51,654
Sep 15 7.78 7.68 7.78 7.76 95,075
Sep 12 7.79 7.71 7.79 7.75 65,865
Sep 11 7.80 7.65 7.72 7.73 157,290
Sep 10 7.81 7.54 7.81 7.67 956,238
Sep 9 7.97 7.85 7.97 7.89 102,367
Sep 8 7.96 7.84 7.96 7.93 118,647
Sep 5 7.98 7.88 7.96 7.93 226,291
Sep 4 8.02 7.83 7.88 7.98 1,782,560
Sep 3 7.87 7.78 7.81 7.85 216,502
Sep 2 7.82 7.70 7.76 7.78 153,757
Aug 29 7.74 7.65 7.70 7.74 107,125
Aug 28 7.75 7.65 7.71 7.68 144,287
Aug 27 7.71 7.60 7.64 7.71 167,221
Aug 26 7.63 7.55 7.63 7.63 149,998
Aug 25 7.61 7.54 7.58 7.61 101,038
Aug 22 7.56 7.45 7.54 7.56 103,440
Aug 21 7.54 7.38 7.46 7.53 281,559
Aug 20 7.44 7.33 7.44 7.42 137,087
Aug 19 7.50 7.37 7.50 7.39 281,601
Aug 18 7.58 7.42 7.56 7.45 123,263
Aug 15 7.63 7.40 7.63 7.51 106,799
Aug 14 7.61 7.50 7.50 7.54 188,306
Aug 13 7.53 7.45 7.50 7.50 115,070
Aug 12 7.46 7.30 7.30 7.44 141,440
Aug 11 7.35 7.17 7.31 7.30 659,641
Aug 8 7.39 7.33 7.38 7.38 98,323
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.