Canada markets open in 5 hours 52 minutes

Tricon Residential Inc. (TCN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.16-0.01 (-0.07%)
At close: 04:00PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202415.1515.2515.0015.1615.16748,600
Apr 12, 202415.3615.3913.5415.1715.172,442,800
Apr 11, 202415.3015.3415.2815.2815.28801,300
Apr 10, 202415.2315.3215.2215.3115.31572,200
Apr 09, 202415.1415.1915.1215.1915.19323,200
Apr 08, 202415.1615.1815.1515.1715.17162,300
Apr 05, 202415.1915.2415.1515.1815.18320,000
Apr 04, 202415.0915.1315.0415.1115.11305,900
Apr 03, 202415.1215.1615.0815.1115.11284,200
Apr 02, 202415.1315.1715.1315.1515.15186,200
Apr 01, 202415.1015.2015.1015.1815.18451,400
Mar 28, 202415.1015.1715.0815.1015.10861,000
Mar 27, 202415.1315.1515.1015.1415.14437,400
Mar 26, 202415.0815.1415.0815.1215.12490,100
Mar 25, 202415.1615.1715.0815.0915.09773,000
Mar 22, 202415.1015.1715.1015.1715.171,371,900
Mar 21, 202415.0315.0815.0315.0815.081,259,100
Mar 20, 202415.0415.0915.0015.0415.044,652,500
Mar 19, 202415.1215.1415.0115.0615.062,071,800
Mar 18, 202415.0715.1015.0715.1015.10431,400
Mar 15, 202415.0515.1015.0515.0615.06557,300
Mar 14, 202414.9915.1014.9915.0815.08347,400
Mar 13, 202415.0415.0714.9714.9714.97715,400
Mar 12, 202415.0315.0815.0315.0815.08430,100
Mar 11, 202415.0515.0515.0115.0415.04214,900
Mar 08, 202415.0015.0814.9615.0815.08288,600
Mar 07, 202415.0515.0514.9715.0015.00203,500
Mar 06, 202415.1015.1115.0215.0415.04314,300
Mar 05, 202415.0915.1415.0815.1115.11482,900
Mar 04, 202415.0815.1115.0815.0915.09262,000
Mar 01, 202415.1015.1315.0715.0715.07353,100
Feb 29, 202415.1415.1415.0615.0915.09485,400
Feb 28, 202415.0715.1415.0715.1215.122,699,600
Feb 27, 202415.0515.0915.0315.0815.08272,300
Feb 26, 202415.0115.0615.0115.0215.02287,200
Feb 23, 202415.0015.0514.9715.0515.05474,400
Feb 22, 202415.0215.0414.9815.0215.02373,200
Feb 21, 202414.9615.0314.9615.0215.02487,300
Feb 20, 202414.9015.0014.9015.0015.00551,600
Feb 16, 202414.8914.9314.8814.9114.91796,800
Feb 15, 202414.9314.9514.8714.8914.89480,300
Feb 14, 202414.9615.0014.9214.9314.93679,400
Feb 13, 202414.9014.9914.9014.9914.99837,700
Feb 12, 202414.8414.8814.8114.8614.86380,400
Feb 09, 202414.8014.8614.8014.8514.85195,400
Feb 08, 202414.8414.8614.8214.8214.82364,200
Feb 07, 202414.8514.8714.8214.8214.82684,800
Feb 06, 202414.9214.9614.8614.8614.86598,700
Feb 05, 202414.8714.9614.8714.9414.94569,500
Feb 02, 202414.8114.8714.8014.8414.841,614,200
Feb 01, 202414.8314.8714.7414.7714.771,007,200
Jan 31, 202414.7714.8414.7614.8014.80980,700
Jan 30, 202414.7914.8314.7714.7914.79889,800
Jan 29, 202414.8114.8614.7814.7814.78924,700
Jan 26, 202414.8314.8614.8014.8114.81491,800
Jan 25, 202414.8414.9114.8414.8414.841,079,100
Jan 24, 202414.8214.9214.8214.8814.885,359,800
Jan 23, 202414.8414.9014.8314.8314.832,436,100
Jan 22, 202414.8314.9014.8114.8514.853,287,200
Jan 19, 202415.0015.0414.8114.8314.8311,094,700
Jan 18, 202411.8111.8911.5911.6511.65266,300
Jan 17, 202411.8711.8911.6511.7711.77301,100
Jan 16, 202412.1312.2311.9412.0812.08397,500
Jan 15, 202412.1712.2812.1012.2312.2357,400
Jan 12, 202412.2312.3612.1212.2612.26588,200
Jan 11, 202412.1312.1911.9512.1312.13311,300
Jan 10, 202412.0412.3012.0412.2112.21214,500
Jan 09, 202411.8812.0911.7912.0612.06507,300
Jan 08, 202411.9212.0611.8311.9811.98212,900
Jan 05, 202411.6611.8711.6011.8611.86209,100
Jan 04, 202411.7211.8211.6511.7811.78364,300
Jan 03, 202411.8611.8711.6911.7811.78272,000
Jan 02, 202411.9412.2111.9412.0312.03220,500
Dec 29, 202312.1012.1612.0212.0612.06235,400
Dec 28, 202312.2112.2712.1012.1612.16190,000
Dec 28, 20230.077 Dividend
Dec 27, 202312.0612.3412.0612.2912.21603,300
Dec 22, 202311.9912.1811.9912.1212.04185,500
Dec 21, 202311.9612.0911.8811.9511.88505,500
Dec 20, 202312.0912.2011.8011.8411.77581,700
Dec 19, 202312.0012.1912.0012.1012.02831,600
Dec 18, 202311.9912.0311.8811.9511.88644,400
Dec 15, 202312.3512.3511.8011.9411.871,515,700
Dec 14, 202311.7812.4111.7812.3712.291,282,700
Dec 13, 202310.8111.6810.7311.6211.55644,200
Dec 12, 202310.7010.8510.5910.8010.73317,800
Dec 11, 202310.8410.8710.6910.7110.64284,900
Dec 08, 202310.6610.8410.6410.8410.77596,300
Dec 07, 202310.8710.9110.7010.7310.66600,900
Dec 06, 202310.9511.0410.8510.8610.79319,600
Dec 05, 202310.9511.0010.8410.8810.81326,200
Dec 04, 202310.9811.0510.9110.9910.92360,400
Dec 01, 202310.6911.0910.5511.0410.97945,300
Nov 30, 202310.8310.8310.6210.6910.62526,400
Nov 29, 202310.9711.0010.8110.8610.79356,300
Nov 28, 202310.8310.8810.7510.7710.70295,400
Nov 27, 202310.8810.9810.8010.8810.81405,200
Nov 24, 202310.8310.9510.7810.8310.76148,500
Nov 23, 202310.9210.9910.8310.8510.7854,200
Nov 22, 202310.9511.1510.9110.9210.85613,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...