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 (%)
Apr 30, 2019 2.060 2.110 2.060 2.100 4,225 +0.00(+0.00%)
Apr 29, 2019 2.120 2.150 2.100 2.100 6,500 -0.01(-0.47%)
Apr 26, 2019 2.110 2.160 2.100 2.110 7,100 +0.02(+0.96%)
Apr 25, 2019 2.060 2.100 1.980 2.090 11,200 -0.02(-0.95%)
Apr 24, 2019 2.160 2.160 2.060 2.110 1,200 +0.07(+3.43%)
Apr 23, 2019 2.150 2.150 2.040 2.040 7,300 -0.14(-6.42%)
Apr 22, 2019 2.030 2.220 2.030 2.180 3,325 +0.05(+2.35%)
Apr 18, 2019 2.130 2.130 2.130 0 +0.08(+3.90%)
Apr 17, 2019 2.160 2.160 1.990 2.050 10,300 -0.14(-6.39%)
Apr 16, 2019 2.250 2.280 2.180 2.190 4,300 -0.01(-0.45%)
Apr 15, 2019 2.290 2.330 2.200 2.200 7,000 -0.10(-4.35%)
Apr 12, 2019 2.280 2.300 2.280 2.300 6,200 -0.02(-0.86%)
Apr 11, 2019 2.120 2.350 2.120 2.320 6,977 +0.07(+3.11%)
Apr 10, 2019 2.280 2.300 2.250 2.250 1,209 -0.03(-1.32%)
Apr 09, 2019 2.250 2.290 2.250 2.280 1,300 +0.03(+1.33%)
Apr 08, 2019 2.250 2.250 2.250 2.250 1,448 +0.05(+2.27%)
Apr 05, 2019 2.290 2.290 2.200 2.200 4,477 -0.10(-4.35%)
Apr 04, 2019 2.270 2.310 2.190 2.300 2,700 +0.00(+0.00%)
Apr 03, 2019 2.320 2.320 2.270 2.300 22,111 -0.02(-0.86%)
Apr 02, 2019 2.320 2.330 2.310 2.320 13,200 +0.01(+0.43%)
Apr 01, 2019 2.340 2.350 2.300 2.310 7,650 +0.01(+0.43%)
Mar 29, 2019 2.350 2.350 2.280 2.300 25,383 +0.04(+1.77%)
Mar 28, 2019 2.100 2.350 2.100 2.260 64,175 +0.15(+7.11%)
Mar 27, 2019 2.240 2.240 2.030 2.110 7,600 -0.06(-2.76%)
Mar 26, 2019 2.190 2.190 2.160 2.170 800 +0.01(+0.46%)
Mar 25, 2019 2.160 2.160 2.150 2.160 26,411 +0.03(+1.41%)
Mar 22, 2019 2.130 2.200 2.130 2.130 4,584 -0.03(-1.39%)
Mar 21, 2019 2.220 2.220 2.160 2.160 4,300 -0.07(-3.14%)
Mar 20, 2019 2.080 2.240 2.070 2.230 7,830 +0.11(+5.19%)
Mar 19, 2019 2.200 2.370 2.120 2.120 18,900 -0.09(-4.07%)
Mar 18, 2019 2.150 2.220 2.140 2.210 7,600 +0.13(+6.25%)
Mar 15, 2019 2.000 2.130 2.000 2.080 13,800 -0.08(-3.70%)
Mar 14, 2019 2.160 2.170 2.160 2.160 1,700 -0.03(-1.37%)
Mar 12, 2019 2.190 2.190 2.190 0 +0.00(+0.00%)
Mar 11, 2019 2.200 2.220 2.190 2.190 171,299 -0.02(-0.90%)
Mar 08, 2019 2.190 2.210 2.100 2.210 8,608 +0.00(+0.00%)
Mar 07, 2019 2.250 2.260 2.210 2.210 1,100 -0.08(-3.49%)
Mar 06, 2019 2.360 2.360 2.290 2.290 600 -0.04(-1.72%)
Mar 05, 2019 2.330 2.330 2.330 2.330 200 +0.04(+1.75%)
Mar 04, 2019 2.350 2.350 2.290 2.290 1,200 -0.06(-2.55%)
Mar 01, 2019 2.480 2.490 2.300 2.350 22,400 -0.15(-6.00%)
Feb 28, 2019 2.460 2.500 2.450 2.500 1,400 +0.01(+0.40%)
Feb 27, 2019 2.470 2.500 2.450 2.490 8,550 +0.05(+2.05%)
Feb 26, 2019 2.430 2.440 2.380 2.440 2,000 +0.00(+0.00%)
Feb 22, 2019 2.440 2.440 2.440 0 -0.01(-0.41%)
Feb 21, 2019 2.500 2.530 2.330 2.450 109,650 -0.09(-3.54%)
Feb 20, 2019 2.550 2.550 2.480 2.540 70,100 +0.04(+1.60%)
Feb 19, 2019 2.590 2.590 2.500 2.500 2,500 -0.02(-0.79%)
Feb 15, 2019 2.520 2.520 2.520 0 +0.16(+6.78%)
Feb 14, 2019 2.260 2.380 2.260 2.360 11,071 +0.19(+8.76%)
Feb 13, 2019 2.050 2.170 2.050 2.170 5,800 +0.17(+8.50%)
Feb 12, 2019 1.810 2.080 1.810 2.000 8,400 -0.03(-1.48%)
Feb 11, 2019 2.020 2.040 1.980 2.030 22,700 +0.05(+2.53%)
Feb 08, 2019 1.930 1.980 1.850 1.980 3,551 +0.08(+4.21%)
Feb 07, 2019 1.880 1.940 1.880 1.900 12,800 +0.00(+0.00%)
Feb 06, 2019 1.880 1.930 1.880 1.900 207,400 +0.00(+0.00%)
Feb 05, 2019 1.820 1.900 1.760 1.900 4,400 +0.03(+1.60%)
Feb 04, 2019 1.900 1.910 1.860 1.870 12,500 -0.03(-1.58%)
Feb 01, 2019 1.900 1.900 1.860 1.900 7,476 +0.02(+1.06%)
Jan 31, 2019 1.860 1.900 1.860 1.880 17,100 +0.05(+2.73%)
Jan 30, 2019 1.850 1.850 1.830 1.830 2,325 +0.01(+0.55%)
Jan 29, 2019 1.800 1.820 1.760 1.820 9,500 +0.02(+1.11%)
Jan 28, 2019 1.740 1.900 1.730 1.800 15,900 +0.03(+1.69%)
Jan 25, 2019 1.730 1.770 1.730 1.770 23,399 +0.01(+0.57%)
Jan 24, 2019 1.700 1.770 1.700 1.760 1,100 +0.08(+4.76%)
Jan 23, 2019 1.680 1.750 1.600 1.680 17,800 -0.04(-2.33%)
Jan 22, 2019 1.710 1.770 1.710 1.720 2,200 +0.02(+1.18%)
Jan 21, 2019 1.700 1.700 1.700 1.700 300 +0.02(+1.19%)
Jan 18, 2019 1.680 1.700 1.680 1.680 1,500 +0.04(+2.44%)
Jan 17, 2019 1.700 1.700 1.640 1.640 17,800 -0.01(-0.61%)
Jan 16, 2019 1.690 1.700 1.650 1.650 37,886 -0.06(-3.51%)
Jan 15, 2019 1.760 1.760 1.650 1.710 9,090 -0.03(-1.72%)
Jan 14, 2019 1.660 1.750 1.600 1.740 6,200 +0.06(+3.57%)
Jan 11, 2019 1.750 1.800 1.680 1.680 2,900 -0.06(-3.45%)
Jan 10, 2019 1.950 1.950 1.720 1.740 4,243 +0.02(+1.16%)
Jan 09, 2019 1.640 1.800 1.640 1.720 20,200 +0.09(+5.52%)
Jan 08, 2019 1.730 1.730 1.610 1.630 1,500 -0.09(-5.23%)
Jan 07, 2019 1.710 1.770 1.710 1.720 21,600 +0.05(+2.99%)
Jan 04, 2019 1.650 1.680 1.650 1.670 3,200 +0.07(+4.37%)
Jan 03, 2019 1.620 1.640 1.600 1.600 6,500 -0.08(-4.76%)
Jan 02, 2019 1.580 1.700 1.580 1.680 1,800 +0.04(+2.44%)
Dec 31, 2018 1.640 1.640 1.640 0 -0.01(-0.61%)
Dec 28, 2018 1.580 1.670 1.510 1.650 19,500 +0.05(+3.12%)
Dec 27, 2018 1.330 1.650 1.330 1.600 19,000 +0.00(+0.00%)
Dec 24, 2018 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 21, 2018 1.560 1.640 1.560 1.600 42,940 +0.09(+5.96%)
Dec 20, 2018 1.540 1.720 1.490 1.510 29,778 -0.05(-3.21%)
Dec 19, 2018 1.510 1.720 1.350 1.560 82,070 +0.08(+5.41%)
Dec 18, 2018 1.750 1.750 1.480 1.480 9,000 -0.30(-16.85%)
Dec 17, 2018 1.850 1.850 1.750 1.780 10,200 -0.07(-3.78%)
Dec 14, 2018 1.870 1.870 1.850 1.850 1,100 -0.01(-0.54%)
Dec 13, 2018 1.850 1.860 1.820 1.860 3,100 +0.05(+2.76%)
Dec 12, 2018 1.830 1.830 1.730 1.810 17,815 +0.03(+1.69%)
Dec 11, 2018 1.840 1.840 1.750 1.780 16,617 -0.07(-3.78%)
Dec 10, 2018 1.900 1.920 1.850 1.850 11,200 +0.01(+0.54%)
Dec 07, 2018 1.850 1.910 1.840 1.840 24,000 -0.02(-1.08%)
Dec 06, 2018 1.890 1.920 1.800 1.860 21,720 +0.05(+2.76%)
Dec 05, 2018 1.890 1.920 1.810 1.810 4,700 -0.08(-4.23%)
Dec 04, 2018 1.890 1.930 1.830 1.890 11,200 +0.03(+1.61%)
Dec 03, 2018 1.820 1.900 1.820 1.860 19,436 +0.01(+0.54%)
Nov 30, 2018 1.780 1.970 1.770 1.850 73,416 +0.06(+3.35%)
Nov 29, 2018 1.610 1.800 1.580 1.790 210,550 +0.22(+14.01%)
Nov 28, 2018 1.560 1.630 1.510 1.570 55,500 +0.05(+3.29%)
Nov 27, 2018 1.540 1.580 1.480 1.520 110,770 +0.01(+0.66%)
Nov 26, 2018 1.490 1.600 1.490 1.510 591,902 +0.06(+4.14%)
Nov 23, 2018 1.420 1.470 1.420 1.450 51,800 +0.04(+2.84%)
Nov 22, 2018 1.400 1.490 1.320 1.410 269,920 +0.05(+3.68%)
Nov 21, 2018 1.370 1.580 1.340 1.360 1,061,744 +0.01(+0.74%)
Nov 20, 2018 1.220 1.360 1.220 1.350 39,694 +0.03(+2.27%)
Nov 19, 2018 1.410 1.450 1.320 1.320 199,000 -0.08(-5.71%)
Nov 16, 2018 1.430 1.490 1.390 1.400 164,155 -0.08(-5.41%)
Nov 15, 2018 1.480 1.510 1.400 1.480 1,063,108 +0.01(+0.68%)
Nov 14, 2018 1.430 1.480 1.390 1.470 107,607 +0.01(+0.68%)
Nov 13, 2018 1.660 1.660 1.440 1.460 26,035 -0.19(-11.52%)
Nov 12, 2018 1.930 1.930 1.640 1.650 31,331 -0.29(-14.95%)
Nov 09, 2018 2.340 2.380 1.770 1.940 139,508 -0.39(-16.74%)
Nov 08, 2018 2.890 2.960 2.100 2.330 116,150 -0.66(-22.07%)
Nov 07, 2018 3.010 3.010 2.970 2.990 38,900 +0.00(+0.00%)
Nov 06, 2018 3.020 3.020 2.980 2.990 4,000 -0.04(-1.32%)
Nov 05, 2018 3.000 3.070 3.000 3.030 12,300 +0.05(+1.68%)
Nov 02, 2018 3.140 3.140 2.980 2.980 57,477 -0.19(-5.99%)
Nov 01, 2018 3.320 3.320 3.170 3.170 13,930 -0.19(-5.65%)
Oct 31, 2018 3.270 3.360 3.260 3.360 52,500 +0.11(+3.38%)
Oct 30, 2018 3.230 3.250 2.980 3.250 374,100 -0.02(-0.61%)
Oct 29, 2018 3.230 3.380 3.210 3.270 30,200 +0.07(+2.19%)
Oct 26, 2018 3.360 3.360 3.200 3.200 4,000 -0.18(-5.33%)
Oct 25, 2018 3.440 3.440 3.380 3.380 3,900 -0.08(-2.31%)
Oct 24, 2018 3.500 3.550 3.460 3.460 20,100 -0.07(-1.98%)
Oct 23, 2018 3.550 3.550 3.500 3.530 1,700 -0.05(-1.40%)
Oct 22, 2018 3.510 3.580 3.510 3.580 1,205 -0.01(-0.28%)
Oct 17, 2018 3.590 3.590 3.590 0 -0.01(-0.28%)
Oct 16, 2018 3.580 3.600 3.570 3.600 6,800 +0.00(+0.00%)
Oct 15, 2018 3.520 3.600 3.520 3.600 3,400 +0.08(+2.27%)
Oct 12, 2018 3.630 3.630 3.500 3.520 11,749 -0.13(-3.56%)
Oct 11, 2018 3.700 3.800 3.500 3.650 26,000 -0.07(-1.88%)
Oct 10, 2018 3.780 3.810 3.600 3.720 18,874 -0.08(-2.11%)
Oct 09, 2018 3.660 3.800 3.660 3.800 7,772 +0.12(+3.26%)
Oct 05, 2018 3.680 3.680 3.680 0 -0.08(-2.13%)
Oct 04, 2018 3.780 3.790 3.740 3.760 3,400 -0.02(-0.53%)
Oct 03, 2018 3.790 3.800 3.780 3.780 2,657 -0.02(-0.53%)
Oct 02, 2018 3.770 3.820 3.750 3.800 9,979 +0.02(+0.53%)
Oct 01, 2018 3.780 3.800 3.770 3.780 4,711 -0.02(-0.53%)
Sep 28, 2018 3.810 3.820 3.800 3.800 7,408 +0.00(+0.00%)
Sep 26, 2018 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 25, 2018 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Sep 24, 2018 4.240 4.240 3.800 3.800 17,065 -0.10(-2.56%)
Sep 21, 2018 3.870 3.900 3.750 3.900 3,140 +0.03(+0.78%)
Sep 20, 2018 3.900 3.980 3.870 3.870 47,054 -0.05(-1.28%)
Sep 19, 2018 3.850 3.940 3.850 3.920 15,600 +0.09(+2.35%)
Sep 17, 2018 3.830 3.830 3.830 0 -0.17(-4.25%)
Sep 13, 2018 4.000 4.000 4.000 0 +0.12(+3.09%)
Sep 12, 2018 3.850 3.880 3.850 3.880 5,200 -0.01(-0.26%)
Sep 11, 2018 4.030 4.030 3.890 3.890 1,000 -0.03(-0.77%)
Sep 07, 2018 3.920 3.920 3.920 0 -0.07(-1.75%)
Sep 06, 2018 3.830 4.080 3.830 3.990 13,100 +0.14(+3.64%)
Sep 05, 2018 3.880 3.920 3.810 3.850 16,964 -0.06(-1.53%)
Sep 04, 2018 3.850 3.910 3.830 3.910 2,200 +0.09(+2.36%)
Aug 31, 2018 3.820 3.820 3.820 0 +0.01(+0.26%)
Aug 30, 2018 3.850 3.850 3.750 3.810 7,400 -0.09(-2.31%)
Aug 29, 2018 3.900 3.980 3.870 3.900 118,285 -0.05(-1.27%)
Aug 28, 2018 3.820 3.970 3.820 3.950 19,200 +0.08(+2.07%)
Aug 27, 2018 3.910 3.920 3.870 3.870 10,400 -0.03(-0.77%)
Aug 24, 2018 3.900 3.910 3.900 3.900 1,000 -0.01(-0.26%)
Aug 23, 2018 4.000 4.000 3.900 3.910 6,286 -0.04(-1.01%)
Aug 22, 2018 3.980 3.980 3.900 3.950 3,916 -0.06(-1.50%)
Aug 21, 2018 3.980 4.030 3.980 4.010 25,000 +0.04(+1.01%)
Aug 20, 2018 3.940 3.990 3.900 3.970 1,100 +0.05(+1.28%)
Aug 17, 2018 3.970 3.970 3.910 3.920 3,815 -0.04(-1.01%)
Aug 16, 2018 3.970 4.000 3.960 3.960 2,500 -0.01(-0.25%)
Aug 15, 2018 3.920 4.050 3.920 3.970 12,705 +0.07(+1.79%)
Aug 14, 2018 3.930 3.980 3.900 3.900 9,150 -0.02(-0.51%)
Aug 13, 2018 3.950 3.950 3.920 3.920 9,100 -0.02(-0.51%)
Aug 10, 2018 4.090 4.090 3.940 3.940 7,700 -0.15(-3.67%)
Aug 09, 2018 4.020 4.090 4.000 4.090 444,831 +0.09(+2.25%)
Aug 08, 2018 4.000 4.060 4.000 4.000 2,800 +0.00(+0.00%)
Aug 07, 2018 4.000 4.010 3.970 4.000 1,775 +0.00(+0.00%)
Aug 03, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 02, 2018 3.980 4.000 3.970 4.000 2,575 +0.00(+0.00%)
Aug 01, 2018 4.090 4.090 3.990 4.000 1,700 +0.00(+0.00%)
Jul 31, 2018 4.000 4.000 3.920 4.000 9,250 -0.04(-0.99%)
Jul 30, 2018 4.050 4.050 4.020 4.040 2,400 -0.04(-0.98%)
Jul 27, 2018 4.100 4.100 4.030 4.080 6,800 +0.02(+0.49%)
Jul 26, 2018 4.140 4.140 4.060 4.060 27,500 -0.16(-3.79%)
Jul 25, 2018 4.240 4.250 4.170 4.220 4,900 +0.08(+1.93%)
Jul 24, 2018 4.210 4.250 4.140 4.140 39,100 -0.11(-2.59%)
Jul 23, 2018 4.240 4.250 4.200 4.250 17,900 +0.02(+0.47%)
Jul 20, 2018 4.240 4.250 4.220 4.230 1,500 -0.01(-0.24%)
Jul 18, 2018 4.240 4.240 4.240 0 +0.07(+1.68%)
Jul 17, 2018 4.240 4.250 4.170 4.170 22,900 -0.08(-1.88%)
Jul 16, 2018 4.270 4.280 4.200 4.250 94,600 -0.01(-0.23%)
Jul 13, 2018 4.220 4.260 4.200 4.260 48,600 +0.06(+1.43%)
Jul 12, 2018 4.150 4.240 4.150 4.200 10,100 +0.02(+0.48%)
Jul 11, 2018 4.240 4.250 4.180 4.180 18,710 -0.04(-0.95%)
Jul 10, 2018 4.220 4.240 4.200 4.220 4,500 +0.01(+0.24%)
Jul 09, 2018 4.220 4.190 4.210 14,950 -0.01(-0.24%)
Jul 06, 2018 4.250 4.250 4.220 4.220 26,800 -0.03(-0.71%)
Jul 05, 2018 4.110 4.300 4.100 4.250 11,200 -0.03(-0.70%)
Jul 04, 2018 4.240 4.290 4.090 4.280 2,000 -0.02(-0.47%)
Jul 03, 2018 4.380 4.390 4.300 4.300 11,600 -0.06(-1.38%)
Jun 29, 2018 4.360 4.360 4.360 0 -0.06(-1.36%)
Jun 28, 2018 4.420 4.420 4.420 4.420 100 +0.02(+0.45%)
Jun 27, 2018 4.400 4.440 4.390 4.400 14,404 +0.01(+0.23%)
Jun 26, 2018 4.440 4.460 4.360 4.390 6,250 -0.11(-2.44%)
Jun 22, 2018 4.500 4.500 4.500 0 -0.06(-1.32%)
Jun 21, 2018 4.620 4.510 4.560 19,328 -0.03(-0.65%)
Jun 20, 2018 4.580 4.640 4.550 4.590 40,500 -0.01(-0.22%)
Jun 19, 2018 4.690 4.690 4.600 4.600 2,400 -0.04(-0.86%)
Jun 18, 2018 4.660 4.800 4.640 4.640 12,500 +0.00(+0.00%)
Jun 15, 2018 4.650 4.650 4.640 4.640 700 +0.00(+0.00%)
Jun 14, 2018 4.460 4.670 4.460 4.640 17,961 +0.20(+4.50%)
Jun 13, 2018 4.440 4.450 4.420 4.440 11,200 +0.01(+0.23%)
Jun 12, 2018 4.410 4.430 4.410 4.430 53,847 +0.02(+0.45%)
Jun 11, 2018 4.420 4.440 4.410 4.410 3,307 -0.04(-0.90%)
Jun 08, 2018 4.450 4.450 4.440 4.450 400 -0.01(-0.22%)
Jun 07, 2018 4.480 4.490 4.460 4.460 3,900 -0.04(-0.89%)
Jun 06, 2018 4.490 4.530 4.490 4.500 20,800 +0.04(+0.90%)
Jun 05, 2018 4.400 4.460 4.400 4.460 29,500 +0.07(+1.59%)
Jun 04, 2018 4.390 4.400 4.390 4.390 5,500 -0.03(-0.68%)
Jun 01, 2018 4.390 4.420 4.390 4.420 10,470 -0.04(-0.90%)
May 31, 2018 4.510 4.510 4.380 4.460 5,845 -0.08(-1.76%)
May 30, 2018 4.450 4.640 4.450 4.540 63,620 +0.13(+2.95%)
May 25, 2018 4.410 4.410 4.410 0 -0.04(-0.90%)
May 24, 2018 4.450 4.450 4.450 4.450 200 +0.10(+2.30%)
May 23, 2018 4.460 4.460 4.350 4.350 35,965 -0.12(-2.68%)
May 22, 2018 4.500 4.520 4.460 4.470 3,208 +0.07(+1.59%)
May 18, 2018 4.400 4.400 4.400 0 +0.13(+3.04%)
May 17, 2018 4.360 4.360 4.250 4.270 145,816 -0.08(-1.84%)
May 16, 2018 4.290 4.400 4.270 4.350 4,300 +0.09(+2.11%)
May 15, 2018 4.500 4.500 4.250 4.260 31,100 -0.22(-4.91%)
May 14, 2018 4.500 4.500 4.470 4.480 1,725 +0.01(+0.22%)
May 11, 2018 4.540 4.540 4.470 4.470 1,800 -0.09(-1.97%)
May 10, 2018 4.490 4.650 4.490 4.560 225,900 +0.12(+2.70%)
May 08, 2018 4.440 4.440 4.440 0 +0.12(+2.78%)
May 03, 2018 4.320 4.320 4.320 0 -0.15(-3.36%)
May 02, 2018 4.510 4.510 4.470 4.470 1,704 -0.07(-1.54%)
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.