Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trilogy Intl Partners Inc (TSX: TRL )

0.2400 UNCHANGED
Last Price Updated: 3:58 PM EST, Dec 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.540 1.580 1.520 1.550 3,626 +0.02(+1.31%)
Jan 28, 2021 1.650 1.740 1.500 1.530 56,613 -0.11(-6.71%)
Jan 27, 2021 1.540 1.640 1.540 1.640 8,621 +0.07(+4.46%)
Jan 26, 2021 1.460 1.590 1.460 1.570 7,624 +0.03(+1.95%)
Jan 25, 2021 1.610 1.620 1.540 1.540 3,760 -0.05(-3.14%)
Jan 22, 2021 1.600 1.640 1.580 1.590 25,638 +0.00(+0.00%)
Jan 21, 2021 1.500 1.640 1.500 1.590 47,186 +0.00(+0.00%)
Jan 20, 2021 1.550 1.590 1.440 1.590 836,722 +0.02(+1.27%)
Jan 19, 2021 1.590 1.600 1.560 1.570 13,920 -0.02(-1.26%)
Jan 18, 2021 1.600 1.600 1.580 1.590 583 +0.01(+0.63%)
Jan 15, 2021 1.580 1.580 1.580 1.580 1,036 +0.00(+0.00%)
Jan 14, 2021 1.570 1.610 1.560 1.580 8,899 -0.02(-1.25%)
Jan 13, 2021 1.610 1.650 1.580 1.600 7,238 +0.00(+0.00%)
Jan 12, 2021 1.610 1.660 1.520 1.600 372,844 -0.05(-3.03%)
Jan 11, 2021 1.600 1.650 1.600 1.650 1,912 -0.01(-0.60%)
Jan 08, 2021 1.700 1.700 1.600 1.660 3,718 -0.04(-2.35%)
Jan 07, 2021 1.600 1.700 1.600 1.700 7,981 +0.04(+2.41%)
Jan 06, 2021 1.630 1.700 1.520 1.660 15,711 +0.11(+7.10%)
Jan 05, 2021 1.590 1.650 1.480 1.550 36,839 +0.07(+4.73%)
Jan 04, 2021 1.500 1.500 1.390 1.480 129,567 +0.05(+3.50%)
Dec 31, 2020 1.430 1.430 1.430 0 +0.00(+0.00%)
Dec 30, 2020 1.390 1.450 1.390 1.430 20,240 +0.05(+3.62%)
Dec 29, 2020 1.390 1.390 1.330 1.380 59,954 -0.01(-0.72%)
Dec 24, 2020 1.390 1.390 1.390 0 +0.03(+2.21%)
Dec 23, 2020 1.360 1.410 1.360 1.360 10,510 +0.01(+0.74%)
Dec 22, 2020 1.350 1.390 1.350 1.350 8,001 +0.00(+0.00%)
Dec 21, 2020 1.330 1.370 1.310 1.350 31,793 -0.01(-0.74%)
Dec 18, 2020 1.330 1.380 1.310 1.360 37,319 +0.00(+0.00%)
Dec 17, 2020 1.360 1.390 1.360 1.360 6,240 -0.03(-2.16%)
Dec 16, 2020 1.350 1.390 1.230 1.390 32,116 +0.04(+2.96%)
Dec 15, 2020 1.350 1.390 1.350 1.350 2,452 +0.00(+0.00%)
Dec 14, 2020 1.350 1.450 1.350 1.350 17,867 +0.00(+0.00%)
Dec 11, 2020 1.360 1.400 1.350 1.350 6,733 -0.05(-3.57%)
Dec 10, 2020 1.450 1.450 1.290 1.400 18,641 +0.04(+2.94%)
Dec 09, 2020 1.450 1.450 1.350 1.360 47,336 -0.04(-2.86%)
Dec 08, 2020 1.400 1.430 1.400 1.400 12,718 -0.02(-1.41%)
Dec 07, 2020 1.440 1.440 1.390 1.420 6,231 +0.03(+2.16%)
Dec 04, 2020 1.390 1.440 1.350 1.390 79,478 -0.01(-0.71%)
Dec 03, 2020 1.350 1.420 1.350 1.400 32,140 +0.01(+0.72%)
Dec 02, 2020 1.390 1.400 1.350 1.390 27,633 +0.01(+0.72%)
Dec 01, 2020 1.340 1.390 1.300 1.380 324,142 +0.02(+1.47%)
Nov 30, 2020 1.370 1.400 1.310 1.360 30,705 +0.03(+2.26%)
Nov 27, 2020 1.330 1.350 1.300 1.330 16,133 -0.01(-0.75%)
Nov 26, 2020 1.320 1.350 1.300 1.340 10,105 +0.07(+5.51%)
Nov 25, 2020 1.280 1.360 1.250 1.270 276,431 -0.01(-0.78%)
Nov 24, 2020 1.280 1.300 1.250 1.280 81,651 +0.00(+0.00%)
Nov 23, 2020 1.260 1.300 1.260 1.280 43,101 +0.00(+0.00%)
Nov 20, 2020 1.250 1.290 1.200 1.280 91,560 +0.03(+2.40%)
Nov 19, 2020 1.250 1.260 1.230 1.250 81,022 +0.00(+0.00%)
Nov 18, 2020 1.200 1.250 1.200 1.250 90,776 +0.05(+4.17%)
Nov 17, 2020 1.190 1.210 1.140 1.200 775,319 +0.00(+0.00%)
Nov 16, 2020 1.140 1.200 1.140 1.200 21,795 +0.02(+1.69%)
Nov 13, 2020 1.150 1.230 1.150 1.180 220,722 +0.03(+2.61%)
Nov 12, 2020 1.190 1.190 1.070 1.150 13,846 -0.02(-1.71%)
Nov 11, 2020 1.080 1.190 1.080 1.170 11,909 +0.10(+9.35%)
Nov 10, 2020 1.150 1.150 1.070 1.070 2,792 -0.08(-6.96%)
Nov 09, 2020 1.150 1.150 1.120 1.150 33,966 -0.01(-0.86%)
Nov 06, 2020 1.140 1.160 1.120 1.160 15,420 +0.02(+1.75%)
Nov 05, 2020 1.160 1.160 1.120 1.140 12,662 +0.00(+0.00%)
Nov 04, 2020 1.120 1.160 1.120 1.140 8,641 +0.03(+2.70%)
Nov 03, 2020 1.110 1.110 1.110 1.110 702 -0.03(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.