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 (%)
Jul 31, 2017 8.040 8.150 7.820 8.120 44,000 +0.10(+1.25%)
Jul 28, 2017 8.020 8.020 8.020 8.020 200 -0.07(-0.87%)
Jul 27, 2017 7.930 8.090 7.820 8.090 58,500 +0.02(+0.25%)
Jul 25, 2017 8.070 8.070 8.070 0 -0.35(-4.16%)
Jul 21, 2017 8.420 8.420 8.420 0 +0.09(+1.08%)
Jul 20, 2017 8.330 8.330 8.330 8.330 100 -0.17(-2.00%)
Jul 19, 2017 8.525 8.525 8.500 8.500 7,800 +0.00(+0.00%)
Jul 18, 2017 8.550 8.550 8.500 8.500 400 +0.03(+0.35%)
Jul 17, 2017 8.470 8.470 8.470 8.470 100 +0.02(+0.24%)
Jul 14, 2017 8.585 8.585 8.300 8.450 1,800 -0.05(-0.59%)
Jul 12, 2017 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 11, 2017 8.500 8.500 8.500 8.500 300 +0.00(+0.00%)
Jul 10, 2017 8.500 8.500 8.500 8.500 100 -0.01(-0.06%)
Jul 06, 2017 8.505 8.505 8.505 0 +0.15(+1.73%)
Jul 04, 2017 8.360 8.360 8.360 0 -0.14(-1.65%)
Jul 03, 2017 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 29, 2017 8.500 8.500 8.500 0 +0.09(+1.07%)
Jun 28, 2017 8.510 8.510 8.410 8.410 1,300 -0.22(-2.55%)
Jun 27, 2017 8.700 8.700 8.630 8.630 3,000 -0.12(-1.37%)
Jun 26, 2017 8.940 8.940 8.685 8.750 9,600 -0.32(-3.53%)
Jun 23, 2017 9.080 9.080 9.070 9.070 200 +0.13(+1.45%)
Jun 21, 2017 8.940 8.940 8.940 0 -0.21(-2.30%)
Jun 20, 2017 9.150 9.150 9.150 9.150 2,850 +0.34(+3.86%)
Jun 19, 2017 9.120 9.120 8.810 8.810 3,200 +0.00(+0.00%)
Jun 16, 2017 8.970 8.970 8.810 8.810 2,200 -0.21(-2.33%)
Jun 15, 2017 9.150 9.190 9.020 9.020 1,200 -0.23(-2.49%)
Jun 14, 2017 9.250 9.400 9.250 9.250 1,000 -0.10(-1.07%)
Jun 13, 2017 9.410 9.410 9.350 9.350 10,735 +0.00(+0.00%)
Jun 12, 2017 9.410 9.410 9.350 9.350 5,600 +0.00(+0.00%)
Jun 09, 2017 9.350 9.420 9.250 9.350 17,000 +0.00(+0.00%)
Jun 08, 2017 9.400 9.490 9.250 9.350 5,000 -0.05(-0.53%)
Jun 07, 2017 9.400 9.400 9.400 9.400 600 +0.00(+0.00%)
Jun 06, 2017 9.400 9.500 9.400 9.400 1,600 -0.10(-1.05%)
Jun 05, 2017 9.450 9.500 9.450 9.500 1,100 +0.05(+0.53%)
Jun 02, 2017 9.500 9.500 9.450 9.450 1,700 +0.00(+0.00%)
Jun 01, 2017 9.600 9.600 9.450 9.450 7,000 -0.05(-0.53%)
May 31, 2017 9.500 9.650 9.500 9.500 3,100 +0.00(+0.00%)
May 30, 2017 9.640 9.650 9.500 9.500 7,300 -0.05(-0.52%)
May 29, 2017 9.550 9.550 9.550 9.550 600 +0.05(+0.53%)
May 26, 2017 9.700 9.750 9.500 9.500 29,900 -0.10(-1.04%)
May 25, 2017 9.550 9.600 9.550 9.600 257,700 +0.07(+0.73%)
May 24, 2017 9.600 9.640 9.530 9.530 95,600 -0.11(-1.14%)
May 23, 2017 9.500 9.640 9.500 9.640 207,800 +0.05(+0.52%)
May 19, 2017 9.450 9.590 9.450 9.590 700 +0.15(+1.59%)
May 18, 2017 9.570 9.600 9.400 9.440 73,800 -0.15(-1.56%)
May 17, 2017 9.590 9.600 9.470 9.590 9,800 -0.01(-0.10%)
May 16, 2017 9.690 9.690 9.600 9.600 13,400 -0.07(-0.72%)
May 15, 2017 9.690 9.690 9.650 9.670 78,607 +0.02(+0.21%)
May 12, 2017 9.650 9.650 9.650 9.650 700 -0.05(-0.52%)
May 11, 2017 9.650 9.700 9.650 9.700 400 +0.00(+0.00%)
May 10, 2017 9.700 9.700 9.650 9.700 500 +0.00(+0.00%)
May 09, 2017 9.700 9.700 9.600 9.700 75,900 +0.00(+0.00%)
May 08, 2017 9.740 9.740 9.680 9.700 6,385 +0.00(+0.00%)
May 05, 2017 9.650 9.750 9.650 9.700 10,700 +0.00(+0.00%)
May 04, 2017 9.600 9.700 9.600 9.700 1,300 -0.09(-0.92%)
May 03, 2017 9.400 9.790 9.400 9.790 10,500 +0.39(+4.15%)
May 02, 2017 9.530 9.530 9.400 9.400 20,000 -0.10(-1.05%)
May 01, 2017 9.500 9.550 9.450 9.500 25,500 -0.08(-0.84%)
Apr 28, 2017 9.530 9.580 9.530 9.580 11,100 +0.08(+0.84%)
Apr 27, 2017 9.600 9.600 9.450 9.500 3,500 -0.15(-1.55%)
Apr 26, 2017 9.650 9.650 9.620 9.650 1,200 +0.00(+0.00%)
Apr 25, 2017 9.650 9.650 9.600 9.650 600 +0.10(+1.05%)
Apr 24, 2017 9.750 9.750 9.550 9.550 2,400 -0.10(-1.04%)
Apr 20, 2017 9.650 9.650 9.650 0 -0.03(-0.31%)
Apr 19, 2017 9.700 9.700 9.680 9.680 300 -0.02(-0.21%)
Apr 17, 2017 9.700 9.700 9.700 0 +0.00(+0.00%)
Apr 13, 2017 9.750 9.750 9.650 9.700 1,300 -0.05(-0.51%)
Apr 12, 2017 9.750 9.750 9.700 9.750 400 -0.04(-0.41%)
Apr 11, 2017 9.790 9.790 9.790 9.790 100 -0.01(-0.10%)
Apr 05, 2017 9.800 9.800 9.800 0 +0.10(+1.03%)
Apr 04, 2017 9.850 9.850 9.700 9.700 29,450 -0.03(-0.31%)
Apr 03, 2017 9.850 9.850 9.730 9.730 6,800 -0.13(-1.32%)
Mar 31, 2017 10.00 10.00 9.860 9.860 21,900 +0.02(+0.20%)
Mar 30, 2017 9.900 9.900 9.840 9.840 3,700 -0.16(-1.60%)
Mar 29, 2017 9.990 10.02 9.880 10.00 23,200 +0.15(+1.52%)
Mar 28, 2017 9.900 9.960 9.850 9.850 6,600 +0.02(+0.20%)
Mar 27, 2017 9.890 9.900 9.800 9.830 8,800 -0.02(-0.20%)
Mar 24, 2017 9.890 9.890 9.850 9.850 2,500 +0.05(+0.51%)
Mar 22, 2017 9.800 9.800 9.800 0 -0.18(-1.80%)
Mar 21, 2017 10.00 10.00 9.800 9.980 18,100 -0.02(-0.20%)
Mar 20, 2017 9.900 10.01 9.900 10.00 36,000 +0.15(+1.52%)
Mar 17, 2017 9.900 10.00 9.850 9.850 63,300 +0.09(+0.92%)
Mar 16, 2017 9.570 9.760 9.570 9.760 133,300 +0.14(+1.46%)
Mar 15, 2017 9.620 9.670 9.600 9.620 60,591 -0.03(-0.31%)
Mar 14, 2017 9.700 9.700 9.650 9.650 6,800 +0.04(+0.42%)
Mar 13, 2017 9.650 9.700 9.560 9.610 226,100 +0.11(+1.16%)
Mar 10, 2017 9.750 9.750 9.500 9.500 1,900 -0.15(-1.55%)
Mar 09, 2017 9.500 9.650 9.350 9.650 13,200 +0.05(+0.52%)
Mar 08, 2017 9.660 9.660 9.600 9.600 1,200 -0.05(-0.52%)
Mar 07, 2017 9.700 9.700 9.630 9.650 814,800 -0.04(-0.36%)
Mar 06, 2017 9.620 9.685 9.620 9.685 7,400 +0.07(+0.68%)
Mar 03, 2017 9.600 9.690 9.600 9.620 400 +0.12(+1.26%)
Mar 02, 2017 9.610 9.750 9.450 9.500 10,057 -0.10(-1.04%)
Mar 01, 2017 9.700 9.750 9.600 9.600 14,700 -0.10(-1.03%)
Feb 28, 2017 9.800 9.800 9.610 9.700 3,550 +0.10(+1.04%)
Feb 27, 2017 9.600 9.600 9.600 9.600 200 -0.15(-1.54%)
Feb 24, 2017 9.830 9.830 9.750 9.750 200 +0.25(+2.63%)
Feb 23, 2017 9.750 9.750 9.450 9.500 28,900 -0.15(-1.55%)
Feb 22, 2017 9.850 9.850 9.600 9.650 8,296 -0.10(-1.03%)
Feb 21, 2017 9.850 9.850 9.000 9.750 14,300 -0.15(-1.52%)
Feb 16, 2017 9.900 9.900 9.900 0 +0.00(+0.00%)
Feb 15, 2017 9.900 9.900 9.900 9.900 250 +0.05(+0.51%)
Feb 14, 2017 9.830 9.950 9.790 9.850 5,130 -0.10(-1.01%)
Feb 10, 2017 9.950 9.950 9.950 0 +0.05(+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.