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 (%)
Oct 31, 2022 0.1700 0.1700 0.1450 0.1450 4,088 -0.02(-9.38%)
Oct 28, 2022 0.1450 0.1600 0.1450 0.1600 4,500 +0.02(+10.34%)
Oct 27, 2022 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Oct 25, 2022 0.1400 67 +0.00(+0.00%)
Oct 24, 2022 0.1300 0.1400 0.1200 0.1400 29,105 +0.02(+12.00%)
Oct 21, 2022 0.1250 0.1250 0.1250 0.1250 26,302 +0.01(+4.17%)
Oct 20, 2022 0.1450 0.1450 0.1200 0.1200 133,108 -0.03(-20.00%)
Oct 19, 2022 0.1450 0.1500 0.1450 0.1500 6,800 +0.01(+3.45%)
Oct 18, 2022 0.1500 0.1500 0.1450 0.1450 47,640 +0.00(+0.00%)
Oct 17, 2022 0.1500 0.1700 0.1450 0.1450 128,069 -0.01(-3.33%)
Oct 14, 2022 0.1800 0.1800 0.1500 0.1500 37,129 -0.02(-9.09%)
Oct 13, 2022 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Oct 07, 2022 0.1700 0 +0.00(+0.00%)
Oct 06, 2022 0.1700 0.1700 0.1650 0.1700 12,580 +0.00(+0.00%)
Oct 05, 2022 0.1700 0.1700 0.1700 0.1700 28,536 -0.03(-15.00%)
Oct 04, 2022 0.2000 0.2000 0.2000 0.2000 19,905 +0.00(+0.00%)
Oct 03, 2022 0.1900 0.2000 0.1700 0.2000 20,068 +0.02(+11.11%)
Sep 30, 2022 0.1800 0.2050 0.1800 0.1800 31,625 -0.03(-14.29%)
Sep 29, 2022 0.1700 0.2100 0.1700 0.2100 1,742 +0.00(+0.00%)
Sep 28, 2022 0.2100 0.2100 0.2100 0.2100 5,760 +0.00(+0.00%)
Sep 27, 2022 0.2050 0.2200 0.2050 0.2100 252,626 +0.04(+23.53%)
Sep 26, 2022 0.1800 0.1800 0.1700 0.1700 4,306 -0.02(-10.53%)
Sep 23, 2022 0.1800 0.1900 0.1800 0.1900 3,505 -0.01(-2.56%)
Sep 22, 2022 0.2000 0.2000 0.1950 0.1950 1,739 -0.01(-2.50%)
Sep 21, 2022 0.1800 0.2000 0.1800 0.2000 6,308 +0.01(+5.26%)
Sep 19, 2022 0.1900 180 -0.03(-13.64%)
Sep 16, 2022 0.2200 0.2200 0.2200 0.2200 4,011 +0.00(+0.00%)
Sep 15, 2022 0.1800 0.2200 0.1800 0.2200 571,550 +0.04(+22.22%)
Sep 14, 2022 0.2150 0.2150 0.1800 0.1800 79,927 -0.03(-14.29%)
Sep 13, 2022 0.1950 0.2100 0.1800 0.2100 43,162 +0.02(+10.53%)
Sep 12, 2022 0.2250 0.2250 0.1900 0.1900 18,981 +0.02(+11.76%)
Sep 09, 2022 0.2200 0.2200 0.1700 0.1700 87,885 +0.00(+0.00%)
Sep 08, 2022 0.2050 0.2050 0.1700 0.1700 1,550 +0.00(+0.00%)
Sep 07, 2022 0.2100 0.2100 0.1700 0.1700 510,225 -0.01(-5.56%)
Sep 06, 2022 0.1700 0.1800 0.1700 0.1800 3,536 -0.02(-7.69%)
Sep 02, 2022 0.1950 0 +0.00(+0.00%)
Sep 01, 2022 0.1900 0.1950 0.1900 0.1950 2,000 +0.02(+8.33%)
Aug 31, 2022 0.1800 0.1800 0.1800 0.1800 927 +0.01(+5.88%)
Aug 30, 2022 0.2100 0.2150 0.1500 0.1700 615,001 -0.05(-22.73%)
Aug 29, 2022 0.2250 0.2250 0.2200 0.2200 9,781 -0.01(-2.22%)
Aug 25, 2022 0.2250 50 -0.01(-2.17%)
Aug 24, 2022 0.2300 0.2300 0.2000 0.2300 3,500 +0.01(+2.22%)
Aug 23, 2022 0.2250 0.2250 0.2250 0.2250 689 -0.01(-2.17%)
Aug 22, 2022 0.2050 0.2300 0.2000 0.2300 15,529 +0.00(+0.00%)
Aug 19, 2022 0.2000 0.2300 0.2000 0.2300 20,551 +0.01(+4.55%)
Aug 18, 2022 0.2200 0.2300 0.2200 0.2200 9,903 +0.00(+0.00%)
Aug 17, 2022 0.2000 0.2200 0.2000 0.2200 4,600 +0.02(+10.00%)
Aug 16, 2022 0.2000 0.2200 0.2000 0.2000 28,588 +0.00(+0.00%)
Aug 15, 2022 0.2300 0.2300 0.2000 0.2000 4,050 -0.02(-9.09%)
Aug 11, 2022 0.2200 109 -0.01(-2.22%)
Aug 10, 2022 0.2100 0.2250 0.2100 0.2250 3,012 +0.01(+2.27%)
Aug 09, 2022 0.2250 0.2250 0.2200 0.2200 4,258 +0.02(+10.00%)
Aug 08, 2022 0.2250 0.2300 0.2000 0.2000 6,064 -0.02(-9.09%)
Aug 05, 2022 0.2200 0.2200 0.2200 0.2200 5,258 +0.00(+0.00%)
Aug 04, 2022 0.2200 0.2200 0.2200 0.2200 1,546 +0.01(+4.76%)
Aug 03, 2022 0.2100 0.2100 0.2000 0.2100 5,003 +0.00(+0.00%)
Aug 02, 2022 0.2100 0.2100 0.2100 0.2100 3,436 +0.00(+0.00%)
Jul 27, 2022 0.2100 0 +0.00(+0.00%)
Jul 26, 2022 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jul 25, 2022 0.2100 0.2100 0.2100 0.2100 1,691 +0.00(+0.00%)
Jul 22, 2022 0.2200 0.2600 0.2100 0.2100 53,003 -0.01(-2.33%)
Jul 21, 2022 0.2150 0.2150 0.2150 0.2150 1,544 -0.02(-6.52%)
Jul 20, 2022 0.2150 0.2450 0.2100 0.2300 8,068 -0.02(-8.00%)
Jul 19, 2022 0.2300 0.2500 0.2150 0.2500 3,491 +0.02(+8.70%)
Jul 18, 2022 0.2300 0.2300 0.2300 0.2300 1,262 +0.00(+0.00%)
Jul 15, 2022 0.2300 0.2300 0.2300 0.2300 1,518 +0.00(+0.00%)
Jul 14, 2022 0.2600 0.2600 0.2300 0.2300 2,876 -0.02(-9.80%)
Jul 13, 2022 0.2750 0.2750 0.2550 0.2550 4,000 +0.04(+15.91%)
Jul 12, 2022 0.2350 0.2500 0.2200 0.2200 4,510 -0.04(-13.73%)
Jul 11, 2022 0.2500 0.2550 0.2500 0.2550 1,822 -0.01(-1.92%)
Jul 08, 2022 0.2700 0.2700 0.2600 0.2600 5,531 +0.01(+4.00%)
Jul 07, 2022 0.2500 0.2800 0.2500 0.2500 9,630 -0.03(-9.09%)
Jul 06, 2022 0.2750 0.2750 0.2750 0.2750 4,584 -0.01(-1.79%)
Jul 05, 2022 0.2950 0.3000 0.2800 0.2800 4,547 -0.02(-6.67%)
Jul 04, 2022 0.3000 0.3000 0.2600 0.3000 7,479 +0.00(+0.00%)
Jun 30, 2022 0.3000 0 +0.00(+0.00%)
Jun 29, 2022 0.3500 0.3500 0.1600 0.3000 55,434 -0.07(-18.92%)
Jun 28, 2022 0.9400 0.9000 0.3700 0.3700 35,716 -1.62(-81.41%)
Jun 27, 2022 1.940 1.990 1.940 1.990 2,345 +0.05(+2.58%)
Jun 24, 2022 1.940 1.940 1.940 1.940 1,337 +0.02(+1.04%)
Jun 23, 2022 1.920 1.920 1.900 1.920 15,133 +0.02(+1.05%)
Jun 22, 2022 1.990 1.990 1.860 1.900 35,400 -0.08(-4.04%)
Jun 21, 2022 1.980 1.980 1.980 1.980 1,328 -0.01(-0.50%)
Jun 20, 2022 1.860 1.990 1.860 1.990 901 +0.00(+0.00%)
Jun 17, 2022 1.990 1.990 1.990 1.990 400 +0.01(+0.51%)
Jun 16, 2022 2.050 2.050 1.980 1.980 7,163 -0.07(-3.41%)
Jun 15, 2022 2.020 2.140 2.000 2.050 27,226 +0.08(+4.06%)
Jun 14, 2022 1.880 1.970 1.880 1.970 6,610 +0.00(+0.00%)
Jun 13, 2022 1.970 1.990 1.970 1.970 17,400 +0.03(+1.55%)
Jun 09, 2022 1.940 2 +0.00(+0.00%)
Jun 08, 2022 1.940 1.940 1.940 1.940 200 -0.01(-0.51%)
May 31, 2022 1.950 0 -0.05(-2.50%)
May 27, 2022 2.000 1 +0.06(+3.09%)
May 25, 2022 1.940 1 -0.03(-1.52%)
May 24, 2022 1.960 1.970 1.960 1.970 800 +0.01(+0.51%)
May 20, 2022 1.960 0 +0.01(+0.51%)
May 19, 2022 1.950 1.950 1.920 1.950 24,300 -0.05(-2.50%)
May 17, 2022 2.000 0 +0.00(+0.00%)
May 16, 2022 2.000 2.000 2.000 2.000 117 +0.00(+0.00%)
May 13, 2022 2.000 2.000 2.000 2.000 380 +0.00(+0.00%)
May 11, 2022 2.000 10 +0.00(+0.00%)
May 10, 2022 2.010 2.050 2.000 2.000 233,600 +0.00(+0.00%)
May 09, 2022 2.000 2.000 1.970 2.000 20,641 -0.03(-1.48%)
May 05, 2022 2.030 5 +0.01(+0.50%)
May 04, 2022 2.020 2.020 2.020 2.020 200 +0.02(+1.00%)
May 03, 2022 2.020 2.020 2.000 2.000 12,202 -0.01(-0.50%)
May 02, 2022 1.950 2.010 1.950 2.010 1,900 -0.05(-2.43%)
Apr 29, 2022 2.060 2.060 2.060 2.060 1,201 -0.03(-1.44%)
Apr 28, 2022 2.090 2.090 2.090 2.090 1,965 +0.00(+0.00%)
Apr 27, 2022 2.080 2.090 2.060 2.090 705 +0.05(+2.45%)
Apr 26, 2022 2.000 2.040 2.000 2.040 245,420 +0.01(+0.49%)
Apr 25, 2022 2.030 2.030 2.030 2.030 455 -0.06(-2.87%)
Apr 22, 2022 1.990 2.090 1.990 2.090 646,314 +0.09(+4.50%)
Apr 21, 2022 2.000 2.000 2.000 2.000 1,274 -0.01(-0.50%)
Apr 19, 2022 2.010 5 +0.00(+0.00%)
Apr 18, 2022 2.000 2.030 2.000 2.010 9,016 +0.00(+0.00%)
Apr 14, 2022 2.010 0 +0.02(+1.01%)
Apr 13, 2022 1.990 1.990 1.990 1.990 881 -0.04(-1.97%)
Apr 12, 2022 2.060 2.070 2.030 2.030 500 -0.01(-0.49%)
Apr 11, 2022 2.050 2.050 2.030 2.040 50,359 -0.01(-0.49%)
Apr 08, 2022 2.020 2.050 2.020 2.050 456,600 +0.02(+0.99%)
Apr 07, 2022 2.030 2.030 2.030 2.030 204 +0.03(+1.50%)
Apr 06, 2022 2.010 2.010 1.950 2.000 7,121 +0.00(+0.00%)
Apr 05, 2022 2.060 2.060 1.970 2.000 4,928 -0.05(-2.44%)
Apr 04, 2022 2.050 2.060 2.000 2.050 130,339 +0.00(+0.00%)
Apr 01, 2022 2.040 2.100 2.040 2.050 1,873,401 +0.00(+0.00%)
Mar 31, 2022 2.000 2.060 2.000 2.050 1,807,889 -0.01(-0.49%)
Mar 30, 2022 2.060 2.060 2.050 2.060 14,071 +0.00(+0.00%)
Mar 29, 2022 2.060 2.110 2.050 2.060 8,763 +0.00(+0.00%)
Mar 28, 2022 2.070 2.070 2.060 2.060 11,505 -0.02(-0.96%)
Mar 25, 2022 2.090 2.100 2.070 2.080 16,311 -0.02(-0.95%)
Mar 24, 2022 2.140 2.150 2.100 2.100 42,006 -0.02(-0.94%)
Mar 23, 2022 2.050 2.120 2.050 2.120 285,179 +0.05(+2.42%)
Mar 22, 2022 2.010 2.070 2.010 2.070 24,761 +0.00(+0.00%)
Mar 21, 2022 2.200 2.200 2.020 2.070 20,365 -0.13(-5.91%)
Mar 18, 2022 2.200 2.200 2.200 2.200 1,541 +0.01(+0.46%)
Mar 16, 2022 2.190 12 +0.09(+4.29%)
Mar 15, 2022 2.130 2.140 2.100 2.100 1,919 -0.05(-2.33%)
Mar 14, 2022 2.000 2.240 2.000 2.150 541,230 +0.05(+2.38%)
Mar 11, 2022 2.100 2.100 2.100 2.100 10,101 -0.04(-1.87%)
Mar 09, 2022 2.140 26 +0.06(+2.88%)
Mar 08, 2022 2.040 2.150 1.900 2.080 28,094 -0.11(-5.02%)
Mar 04, 2022 2.190 50 +0.03(+1.39%)
Mar 02, 2022 2.160 41 +0.02(+0.93%)
Feb 28, 2022 2.140 19 +0.02(+0.94%)
Feb 23, 2022 2.120 9 -0.01(-0.47%)
Feb 22, 2022 2.130 2.130 2.130 2.130 223 -0.05(-2.29%)
Feb 18, 2022 2.180 0 +0.01(+0.46%)
Feb 17, 2022 2.100 2.170 2.100 2.170 4,426 -0.06(-2.69%)
Feb 16, 2022 2.150 2.250 2.150 2.230 2,433 +0.10(+4.69%)
Feb 15, 2022 2.100 2.130 2.100 2.130 1,341 +0.00(+0.00%)
Feb 14, 2022 2.130 2.130 2.130 2.130 10,115 -0.03(-1.39%)
Feb 11, 2022 2.170 2.170 2.150 2.160 90,785 +0.00(+0.00%)
Feb 10, 2022 2.160 2.160 2.160 2.160 271 -0.02(-0.92%)
Feb 09, 2022 2.180 2.180 2.180 2.180 552 +0.01(+0.46%)
Feb 07, 2022 2.170 10 -0.03(-1.36%)
Feb 04, 2022 2.240 2.390 2.190 2.200 4,412 -0.01(-0.45%)
Feb 03, 2022 1.980 2.210 2.210 359,233 +0.21(+10.50%)
Feb 02, 2022 1.910 2.030 1.910 2.000 13,929 -0.06(-2.91%)
Feb 01, 2022 2.050 2.060 2.050 2.060 1,108 +0.00(+0.00%)
Jan 31, 2022 2.050 2.060 2.050 2.060 2,424 +0.01(+0.49%)
Jan 28, 2022 2.020 2.050 2.020 2.050 3,509 +0.01(+0.49%)
Jan 27, 2022 2.080 2.080 2.040 2.040 425 -0.07(-3.32%)
Jan 25, 2022 2.110 61 -0.05(-2.31%)
Jan 24, 2022 2.170 2.170 2.120 2.160 965 -0.05(-2.26%)
Jan 21, 2022 2.170 2.210 2.170 2.210 17,108 +0.02(+0.91%)
Jan 20, 2022 2.200 2.240 2.140 2.190 27,766 -0.01(-0.45%)
Jan 19, 2022 2.200 2.210 2.180 2.200 218,387 -0.02(-0.90%)
Jan 18, 2022 2.100 2.220 2.100 2.220 40,483 +0.06(+2.78%)
Jan 17, 2022 2.170 2.170 2.150 2.160 891 -0.03(-1.37%)
Jan 14, 2022 2.260 2.270 2.190 2.190 95,638 -0.04(-1.79%)
Jan 13, 2022 2.250 2.250 2.230 2.230 4,206 -0.02(-0.89%)
Jan 12, 2022 2.250 2.260 2.250 2.250 1,929 +0.00(+0.00%)
Jan 11, 2022 2.260 2.260 2.250 2.250 1,018 +0.00(+0.00%)
Jan 10, 2022 2.290 2.290 2.250 2.250 10,584 -0.06(-2.60%)
Jan 07, 2022 2.230 2.350 2.220 2.310 39,961 +0.08(+3.59%)
Jan 06, 2022 2.300 2.310 2.060 2.230 208,744 -0.11(-4.70%)
Jan 05, 2022 2.300 2.350 2.280 2.340 27,375 +0.00(+0.00%)
Jan 04, 2022 2.390 2.390 2.330 2.340 230,278 -0.04(-1.68%)
Dec 31, 2021 2.380 2.380 2.380 0 +0.53(+28.65%)
Dec 30, 2021 1.770 1.870 1.770 1.850 19,713 -0.05(-2.63%)
Dec 29, 2021 1.820 1.900 1.820 1.900 12,985 +0.06(+3.26%)
Dec 24, 2021 1.840 1.840 1.840 0 +0.04(+2.22%)
Dec 23, 2021 1.840 1.840 1.750 1.800 26,059 -0.03(-1.64%)
Dec 22, 2021 1.970 1.970 1.750 1.830 35,357 -0.14(-7.11%)
Dec 21, 2021 1.860 1.970 1.860 1.970 5,916 +0.13(+7.07%)
Dec 17, 2021 1.840 1.840 1.840 22 +0.01(+0.55%)
Dec 16, 2021 1.960 1.960 1.810 1.830 5,905 -0.12(-6.15%)
Dec 15, 2021 1.930 1.970 1.950 1.950 12,174 +0.05(+2.63%)
Dec 14, 2021 1.630 1.900 1.630 1.900 23,521 +0.09(+4.97%)
Dec 13, 2021 1.620 1.820 1.620 1.810 9,142 -0.03(-1.63%)
Dec 10, 2021 1.840 1.840 1.710 1.840 2,824 +0.08(+4.55%)
Dec 09, 2021 1.790 1.790 1.760 1.760 1,554 -0.06(-3.30%)
Dec 08, 2021 1.800 1.820 1.800 1.820 901 +0.03(+1.68%)
Dec 07, 2021 1.800 1.830 1.760 1.790 28,301 -0.05(-2.72%)
Dec 06, 2021 1.830 1.840 1.820 1.840 3,335 -0.01(-0.54%)
Dec 03, 2021 1.850 1.850 1.850 1.850 1,932 +0.00(+0.00%)
Dec 02, 2021 1.910 1.910 1.850 1.850 36,125 -0.06(-3.14%)
Dec 01, 2021 2.220 2.220 1.910 1.910 2,326 -0.05(-2.55%)
Nov 30, 2021 2.090 2.090 1.960 1.960 2,503 -0.14(-6.67%)
Nov 25, 2021 2.100 2.100 2.100 129 +0.11(+5.53%)
Nov 24, 2021 1.990 1.990 1.990 1.990 5,021 -0.06(-2.93%)
Nov 23, 2021 1.990 2.050 1.990 2.050 575 +0.06(+3.02%)
Nov 22, 2021 1.830 1.990 1.830 1.990 6,655 -0.02(-1.00%)
Nov 19, 2021 2.010 2.010 2.010 2.010 314 +0.01(+0.50%)
Nov 18, 2021 1.900 2.060 1.900 2.000 15,076 +0.00(+0.00%)
Nov 17, 2021 1.990 2.050 1.990 2.000 7,315 +0.05(+2.56%)
Nov 16, 2021 1.900 2.030 1.900 1.950 2,245 -0.03(-1.52%)
Nov 15, 2021 1.960 2.040 1.900 1.980 3,174 -0.01(-0.50%)
Nov 12, 2021 2.010 2.030 1.950 1.990 7,128 +0.04(+2.05%)
Nov 11, 2021 1.950 2.100 1.920 1.950 31,809 -0.14(-6.70%)
Nov 09, 2021 2.110 2.140 2.090 2.090 2,205 +0.00(+0.00%)
Nov 08, 2021 2.090 2.250 2.050 2.090 66,374 +0.04(+1.95%)
Nov 05, 2021 2.010 2.210 2.010 2.050 225,982 -0.15(-6.82%)
Nov 04, 2021 2.130 2.200 2.120 2.200 6,979 +0.09(+4.27%)
Nov 03, 2021 2.070 2.300 2.050 2.110 6,233 +0.06(+2.93%)
Nov 02, 2021 2.200 2.200 1.830 2.050 32,009 -0.13(-5.96%)
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.