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 (%)
Feb 28, 2020 1.560 2.000 1.450 1.890 187,650 +0.18(+10.53%)
Feb 27, 2020 1.560 1.710 1.550 1.710 3,390 -0.02(-1.16%)
Feb 26, 2020 1.650 1.730 1.590 1.730 15,500 +0.12(+7.45%)
Feb 25, 2020 1.590 1.650 1.570 1.610 2,880 -0.04(-2.42%)
Feb 24, 2020 1.660 1.660 1.620 1.650 18,100 -0.05(-2.94%)
Feb 21, 2020 1.770 1.770 1.650 1.700 15,000 -0.03(-1.73%)
Feb 20, 2020 1.900 1.900 1.730 1.730 9,455 +0.02(+1.17%)
Feb 19, 2020 1.590 1.710 1.590 1.710 3,100 -0.01(-0.58%)
Feb 18, 2020 1.680 1.760 1.570 1.720 12,106 -0.03(-1.71%)
Feb 14, 2020 1.750 1.750 1.750 0 +0.05(+2.94%)
Feb 13, 2020 1.750 1.750 1.690 1.700 32,500 +0.00(+0.00%)
Feb 12, 2020 1.690 1.750 1.630 1.700 1,380 -0.03(-1.73%)
Feb 10, 2020 1.730 1.730 1.730 0 -0.02(-1.14%)
Feb 07, 2020 1.750 1.750 1.690 1.750 3,300 +0.00(+0.00%)
Feb 06, 2020 1.710 1.830 1.710 1.750 39,800 +0.05(+2.94%)
Feb 05, 2020 1.880 1.880 1.700 1.700 3,610 -0.11(-6.08%)
Feb 04, 2020 1.820 1.900 1.810 1.810 9,000 -0.02(-1.09%)
Feb 03, 2020 1.840 1.840 1.650 1.830 1,900 -0.03(-1.61%)
Jan 31, 2020 1.830 1.860 1.820 1.860 1,300 +0.02(+1.09%)
Jan 30, 2020 1.740 1.910 1.730 1.840 45,900 +0.08(+4.55%)
Jan 29, 2020 1.810 1.810 1.760 1.760 9,900 -0.08(-4.35%)
Jan 27, 2020 1.840 1.840 1.840 0 -0.06(-3.16%)
Jan 24, 2020 1.900 1.900 1.890 1.900 22,500 +0.00(+0.00%)
Jan 23, 2020 1.900 1.920 1.900 1.900 6,450 -0.04(-2.06%)
Jan 22, 2020 1.960 1.960 1.940 1.940 300 -0.01(-0.51%)
Jan 21, 2020 1.960 1.960 1.950 1.950 200 +0.00(+0.00%)
Jan 17, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
Jan 16, 2020 2.050 2.050 1.860 1.950 4,800 -0.06(-2.99%)
Jan 15, 2020 1.960 2.020 1.960 2.010 2,100 +0.10(+5.24%)
Jan 14, 2020 1.940 1.940 1.710 1.910 5,900 -0.08(-4.02%)
Jan 13, 2020 1.730 1.990 1.730 1.990 7,278 -0.01(-0.50%)
Jan 10, 2020 2.000 2.000 2.000 2.000 1,253 +0.00(+0.00%)
Jan 09, 2020 2.000 2.000 1.990 2.000 1,745 +0.01(+0.50%)
Jan 08, 2020 1.990 1.990 1.990 1.990 2,900 +0.01(+0.51%)
Jan 07, 2020 1.950 1.980 1.940 1.980 1,500 +0.00(+0.00%)
Jan 06, 2020 2.040 2.100 1.980 1.980 1,000 -0.07(-3.41%)
Dec 31, 2019 2.050 2.050 2.050 0 +0.10(+5.13%)
Dec 30, 2019 1.880 2.000 1.830 1.950 4,400 +0.09(+4.84%)
Dec 27, 2019 1.910 1.910 1.850 1.860 5,400 -0.02(-1.06%)
Dec 23, 2019 1.880 1.880 1.880 0 -0.02(-1.05%)
Dec 20, 2019 1.940 1.940 1.880 1.900 900 -0.03(-1.55%)
Dec 19, 2019 1.900 1.990 1.890 1.930 3,500 +0.02(+1.05%)
Dec 18, 2019 1.910 1.910 1.900 1.910 7,600 +0.02(+1.06%)
Dec 17, 2019 1.800 2.040 1.800 1.890 12,848 -0.11(-5.50%)
Dec 16, 2019 2.000 2.000 1.960 2.000 1,300 -0.05(-2.44%)
Dec 13, 2019 2.070 2.070 2.000 2.050 58,853 +0.02(+0.99%)
Dec 12, 2019 2.020 2.070 2.010 2.030 4,900 -0.02(-0.98%)
Dec 11, 2019 2.050 2.050 2.050 2.050 800 +0.05(+2.50%)
Dec 10, 2019 1.990 2.050 1.850 2.000 6,300 +0.05(+2.56%)
Dec 09, 2019 1.940 2.050 1.770 1.950 7,200 -0.03(-1.52%)
Dec 06, 2019 2.000 2.000 1.840 1.980 3,318 +0.03(+1.54%)
Dec 05, 2019 1.800 1.950 1.790 1.950 7,366 +0.11(+5.98%)
Dec 04, 2019 1.850 1.850 1.790 1.840 3,300 -0.12(-6.12%)
Dec 03, 2019 1.940 1.960 1.900 1.960 1,300 +0.01(+0.51%)
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.