S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Tricon Residential Inc (TCN)
Tricon Residential Inc (TCN) Historical

TCN Tricon Residential Inc

15.42

0.05 (0.33%)

Apr 30 2024 - Closed

Delayed by 15 minutes

TCN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	15.37	0.00	0.00%	15.37	15.37	15.37	0
Apr 29 2024	15.37	0.01	0.07%	15.34	15.37	15.33	275,171
Apr 26 2024	15.36	0.03	0.20%	15.33	15.38	15.33	963,591
Apr 25 2024	15.33	0.24	1.59%	15.39	15.43	15.32	241,120
Apr 24 2024	15.09	0.01	0.07%	15.08	15.18	15.08	420,295
Apr 23 2024	15.08	-0.05	-0.33%	15.16	15.16	15.08	117,252
Apr 22 2024	15.13	-0.04	-0.26%	15.16	15.20	15.11	163,276
Apr 19 2024	15.17	-0.06	-0.39%	15.17	15.24	15.17	175,137
Apr 18 2024	15.23	0.10	0.66%	15.13	15.27	15.12	339,626
Apr 17 2024	15.13	0.02	0.13%	15.14	15.21	15.12	660,139
Apr 16 2024	15.11	-0.05	-0.33%	15.22	15.22	15.06	571,395
Apr 15 2024	15.16	-0.01	-0.07%	15.15	15.25	15.00	748,603
Apr 12 2024	15.17	-0.11	-0.72%	15.36	15.39	13.54	2,442,752
Apr 11 2024	15.28	-0.03	-0.20%	15.30	15.34	15.28	801,342
Apr 10 2024	15.31	0.12	0.79%	15.23	15.32	15.22	568,861
Apr 09 2024	15.19	0.02	0.13%	15.14	15.19	15.12	323,191
Apr 08 2024	15.17	-0.01	-0.07%	15.16	15.18	15.15	162,335
Apr 05 2024	15.18	0.07	0.46%	15.19	15.24	15.15	320,019
Apr 04 2024	15.11	0.00	0.00%	15.09	15.13	15.04	305,923
Apr 03 2024	15.11	-0.04	-0.26%	15.12	15.16	15.08	284,206
Apr 02 2024	15.15	-0.03	-0.20%	15.13	15.17	15.13	186,172
Apr 01 2024	15.18	0.08	0.53%	15.10	15.20	15.10	451,380
Mar 28 2024	15.10	-0.04	-0.26%	15.10	15.17	15.08	861,025
Mar 27 2024	15.14	0.02	0.13%	15.13	15.15	15.10	437,350
Mar 26 2024	15.12	0.03	0.20%	15.08	15.14	15.08	490,102
Mar 25 2024	15.09	-0.08	-0.53%	15.16	15.17	15.08	772,984
Mar 22 2024	15.17	0.09	0.60%	15.10	15.17	15.10	1,371,886
Mar 21 2024	15.08	0.04	0.27%	15.03	15.08	15.03	1,259,124
Mar 20 2024	15.04	-0.02	-0.13%	15.04	15.09	15.00	4,652,487
Mar 19 2024	15.06	-0.04	-0.26%	15.12	15.14	15.01	2,071,816
Mar 18 2024	15.10	0.04	0.27%	15.07	15.10	15.07	431,389
Mar 15 2024	15.06	-0.02	-0.13%	15.05	15.10	15.05	557,306
Mar 14 2024	15.08	0.11	0.73%	14.99	15.10	14.99	347,400
Mar 13 2024	14.97	-0.11	-0.73%	15.04	15.07	14.97	715,360
Mar 12 2024	15.08	0.04	0.27%	15.03	15.08	15.03	430,102
Mar 11 2024	15.04	-0.04	-0.27%	15.05	15.05	15.01	214,928
Mar 08 2024	15.08	0.08	0.53%	15.00	15.08	14.96	288,557
Mar 07 2024	15.00	-0.04	-0.27%	15.05	15.05	14.97	203,549
Mar 06 2024	15.04	-0.07	-0.46%	15.10	15.11	15.02	314,337
Mar 05 2024	15.11	0.02	0.13%	15.09	15.14	15.08	482,880
Mar 04 2024	15.09	0.02	0.13%	15.08	15.11	15.08	261,962
Mar 01 2024	15.07	-0.02	-0.13%	15.10	15.13	15.07	353,088
Feb 29 2024	15.09	-0.03	-0.20%	15.14	15.14	15.06	485,392
Feb 28 2024	15.12	0.04	0.27%	15.07	15.14	15.07	2,699,567
Feb 27 2024	15.08	0.06	0.40%	15.05	15.08	15.03	272,326
Feb 26 2024	15.02	-0.03	-0.20%	15.01	15.06	15.01	287,171
Feb 23 2024	15.05	0.03	0.20%	15.00	15.05	14.97	474,362
Feb 22 2024	15.02	0.00	0.00%	15.02	15.04	14.98	373,168
Feb 21 2024	15.02	0.02	0.13%	14.96	15.03	14.96	487,322
Feb 20 2024	15.00	0.09	0.60%	14.90	15.00	14.90	551,614
Feb 16 2024	14.91	0.02	0.13%	14.89	14.93	14.88	796,835
Feb 15 2024	14.89	-0.04	-0.27%	14.93	14.95	14.87	480,272
Feb 14 2024	14.93	-0.06	-0.40%	14.96	15.00	14.92	679,358
Feb 13 2024	14.99	0.13	0.87%	14.90	14.99	14.90	837,668
Feb 12 2024	14.86	0.01	0.07%	14.84	14.88	14.81	380,384
Feb 09 2024	14.85	0.03	0.20%	14.80	14.86	14.80	195,350
Feb 08 2024	14.82	-0.04	-0.27%	14.84	14.86	14.82	364,167
Feb 07 2024	14.86	0.00	0.00%	14.86	14.86	14.86	0
Feb 06 2024	14.86	-0.08	-0.54%	14.92	14.96	14.86	598,672
Feb 05 2024	14.94	0.10	0.67%	14.87	14.96	14.87	569,518
Feb 02 2024	14.84	0.07	0.47%	14.81	14.86	14.80	1,614,205
Feb 01 2024	14.77	-0.03	-0.20%	14.83	14.87	14.74	1,007,169

Tricon Residential

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions