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 (%)
May 29, 2020 1.430 1.450 1.360 1.370 11,799 -0.03(-2.14%)
May 28, 2020 1.330 1.450 1.260 1.400 78,375 +0.10(+7.69%)
May 27, 2020 1.200 1.340 1.200 1.300 429,100 +0.10(+8.33%)
May 26, 2020 1.250 1.250 1.160 1.200 57,614 -0.08(-6.25%)
May 25, 2020 1.250 1.280 1.210 1.280 38,169 +0.02(+1.59%)
May 22, 2020 1.160 1.280 1.160 1.260 848,500 +0.10(+8.62%)
May 21, 2020 1.240 1.240 1.160 1.160 11,500 +0.16(+16.00%)
May 20, 2020 1.150 1.250 1.000 1.000 80,579 -0.13(-11.50%)
May 19, 2020 0.8300 1.130 0.8300 1.130 34,100 +0.00(+0.00%)
May 15, 2020 1.130 1.130 1.130 0 +0.03(+2.73%)
May 14, 2020 1.120 1.120 1.100 1.100 9,800 -0.02(-1.79%)
May 13, 2020 1.010 1.120 1.010 1.120 10,800 -0.04(-3.45%)
May 12, 2020 1.180 1.180 1.070 1.160 700 +0.08(+7.41%)
May 11, 2020 1.070 1.090 1.070 1.080 19,300 +0.01(+0.93%)
May 08, 2020 1.030 1.190 1.030 1.070 9,650 -0.11(-9.32%)
May 07, 2020 0.9400 1.180 0.9400 1.180 5,299 +0.00(+0.00%)
May 06, 2020 1.000 1.180 0.9800 1.180 33,600 +0.03(+2.61%)
May 05, 2020 1.100 1.180 1.090 1.150 6,900 +0.05(+4.55%)
May 04, 2020 1.050 1.200 1.040 1.100 5,800 -0.14(-11.29%)
May 01, 2020 1.100 1.240 0.8800 1.240 4,900 +0.04(+3.33%)
Apr 30, 2020 1.200 1.200 1.170 1.200 37,500 -0.05(-4.00%)
Apr 29, 2020 1.170 1.270 1.150 1.250 83,735 -0.03(-2.34%)
Apr 28, 2020 1.180 1.280 1.180 1.280 800 -0.01(-0.78%)
Apr 27, 2020 1.300 1.300 1.280 1.290 7,400 +0.14(+12.17%)
Apr 24, 2020 1.250 1.250 1.150 1.150 2,800 -0.10(-8.00%)
Apr 23, 2020 1.250 1.350 1.150 1.250 12,600 +0.00(+0.00%)
Apr 22, 2020 1.200 1.300 1.150 1.250 21,400 -0.07(-5.30%)
Apr 21, 2020 1.300 1.340 1.210 1.320 77,865 -0.02(-1.49%)
Apr 20, 2020 1.350 1.350 1.240 1.340 6,000 -0.06(-4.29%)
Apr 17, 2020 1.220 1.400 1.220 1.400 21,800 +0.09(+6.87%)
Apr 16, 2020 1.320 1.320 1.310 1.310 700 +0.06(+4.80%)
Apr 15, 2020 1.260 1.350 1.200 1.250 35,600 -0.15(-10.71%)
Apr 14, 2020 1.400 1.400 1.260 1.400 12,200 +0.05(+3.70%)
Apr 09, 2020 1.350 1.350 1.350 0 -0.05(-3.57%)
Apr 08, 2020 1.400 1.400 1.400 1.400 10,200 +0.00(+0.00%)
Apr 07, 2020 1.400 1.400 1.350 1.400 27,750 +0.00(+0.00%)
Apr 06, 2020 1.410 1.590 1.320 1.400 35,900 -0.19(-11.95%)
Apr 03, 2020 1.320 1.600 1.320 1.590 8,200 -0.01(-0.63%)
Apr 02, 2020 1.600 1.600 1.290 1.600 18,100 +0.07(+4.58%)
Apr 01, 2020 1.530 1.530 1.530 1.530 13,300 -0.07(-4.38%)
Mar 31, 2020 1.500 1.600 1.500 1.600 10,000 +0.10(+6.67%)
Mar 30, 2020 1.430 1.500 1.400 1.500 31,254 +0.07(+4.90%)
Mar 27, 2020 1.700 1.700 1.390 1.430 52,552 -0.26(-15.38%)
Mar 24, 2020 1.690 1.690 1.690 0 +0.07(+4.32%)
Mar 20, 2020 1.620 1.620 1.620 0 -0.12(-6.90%)
Mar 19, 2020 1.710 1.740 1.700 1.740 400 +0.09(+5.45%)
Mar 18, 2020 1.650 1.650 1.650 1.650 775 -0.10(-5.71%)
Mar 17, 2020 1.850 1.850 1.560 1.750 1,400 -0.15(-7.89%)
Mar 16, 2020 1.890 1.900 1.890 1.900 300 -0.03(-1.55%)
Mar 13, 2020 1.680 1.930 1.670 1.930 1,500 +0.15(+8.43%)
Mar 12, 2020 1.810 1.820 1.450 1.780 7,700 -0.12(-6.32%)
Mar 11, 2020 1.690 1.910 1.690 1.900 24,600 +0.11(+6.15%)
Mar 10, 2020 1.690 1.870 1.690 1.790 10,302 +0.17(+10.49%)
Mar 09, 2020 1.500 1.850 1.440 1.620 22,184 -0.13(-7.43%)
Mar 06, 2020 1.790 1.810 1.740 1.750 19,700 -0.07(-3.85%)
Mar 05, 2020 1.830 1.830 1.820 1.820 4,100 -0.01(-0.55%)
Mar 04, 2020 1.880 1.880 1.830 1.830 501 +0.02(+1.10%)
Mar 03, 2020 1.870 1.870 1.770 1.810 3,918 -0.05(-2.69%)
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.