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 (%)
Mar 31, 2021 1.720 1.860 1.510 1.840 47,076 +0.14(+8.24%)
Mar 30, 2021 1.660 1.760 1.640 1.700 20,313 +0.05(+3.03%)
Mar 29, 2021 1.710 1.750 1.650 1.650 8,309 -0.05(-2.94%)
Mar 26, 2021 1.700 1.700 1.610 1.700 58,421 +0.15(+9.68%)
Mar 25, 2021 1.490 1.560 1.450 1.550 272,117 +0.14(+9.93%)
Mar 24, 2021 1.380 1.420 1.380 1.410 1,500 -0.02(-1.40%)
Mar 23, 2021 1.390 1.470 1.390 1.430 3,563 +0.00(+0.00%)
Mar 22, 2021 1.490 1.490 1.350 1.430 13,800 -0.03(-2.05%)
Mar 19, 2021 1.470 1.480 1.460 1.460 2,102 +0.05(+3.55%)
Mar 18, 2021 1.450 1.450 1.410 1.410 534 -0.04(-2.76%)
Mar 17, 2021 1.420 1.450 1.420 1.450 7,976 -0.04(-2.68%)
Mar 16, 2021 1.350 1.490 1.350 1.490 7,979 +0.08(+5.67%)
Mar 15, 2021 1.400 1.450 1.400 1.410 1,228 -0.02(-1.40%)
Mar 12, 2021 1.450 1.470 1.430 1.430 26,216 -0.04(-2.72%)
Mar 11, 2021 1.390 1.470 1.390 1.470 821 +0.03(+2.08%)
Mar 10, 2021 1.400 1.480 1.400 1.440 2,971 +0.01(+0.70%)
Mar 09, 2021 1.370 1.440 1.370 1.430 15,430 +0.08(+5.93%)
Mar 08, 2021 1.310 1.400 1.310 1.350 9,112 +0.04(+3.05%)
Mar 05, 2021 1.370 1.370 1.300 1.310 28,222 -0.06(-4.38%)
Mar 04, 2021 1.390 1.480 1.370 1.370 7,803 -0.03(-2.14%)
Mar 03, 2021 1.400 1.500 1.340 1.400 16,517 -0.02(-1.41%)
Mar 02, 2021 1.450 1.450 1.420 1.420 2,908 +0.00(+0.00%)
Mar 01, 2021 1.440 1.460 1.420 1.420 24,804 -0.02(-1.39%)
Feb 26, 2021 1.490 1.490 1.440 1.440 1,938 +0.00(+0.00%)
Feb 25, 2021 1.500 1.500 1.280 1.440 10,193 -0.06(-4.00%)
Feb 24, 2021 1.590 1.590 1.500 1.500 7,434 -0.05(-3.23%)
Feb 23, 2021 1.500 1.570 1.440 1.550 14,039 +0.05(+3.33%)
Feb 22, 2021 1.540 1.560 1.500 1.500 8,583 -0.09(-5.66%)
Feb 19, 2021 1.520 1.600 1.510 1.590 9,330 +0.04(+2.58%)
Feb 18, 2021 1.520 1.590 1.510 1.550 2,267 -0.02(-1.27%)
Feb 17, 2021 1.550 1.570 1.520 1.570 17,270 +0.00(+0.00%)
Feb 16, 2021 1.590 1.600 1.560 1.570 18,667 -0.02(-1.26%)
Feb 12, 2021 1.590 1.590 1.590 0 +0.02(+1.27%)
Feb 11, 2021 1.680 1.680 1.560 1.570 5,581 -0.03(-1.88%)
Feb 10, 2021 1.650 1.710 1.600 1.600 23,606 -0.01(-0.62%)
Feb 09, 2021 1.660 1.670 1.540 1.610 18,373 +0.00(+0.00%)
Feb 08, 2021 1.580 1.620 1.500 1.610 20,547 +0.05(+3.21%)
Feb 05, 2021 1.570 1.580 1.530 1.560 6,406 +0.02(+1.30%)
Feb 04, 2021 1.500 1.540 1.500 1.540 830 +0.01(+0.65%)
Feb 03, 2021 1.530 1.570 1.500 1.530 2,406 -0.01(-0.65%)
Feb 02, 2021 1.500 1.540 1.500 1.540 1,016 +0.03(+1.99%)
Feb 01, 2021 1.600 1.600 1.510 1.510 5,906 -0.04(-2.58%)
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%)
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.