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, 2020 1.140 1.140 1.140 0 +0.01(+0.88%)
Jul 30, 2020 1.110 1.160 1.050 1.130 2,100 -0.02(-1.74%)
Jul 29, 2020 1.100 1.150 1.090 1.150 2,300 +0.01(+0.88%)
Jul 28, 2020 1.140 1.140 1.140 1.140 579 +0.04(+3.64%)
Jul 27, 2020 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Jul 24, 2020 1.120 1.150 1.100 1.100 5,504 -0.05(-4.35%)
Jul 23, 2020 1.130 1.150 1.130 1.150 3,820 +0.00(+0.00%)
Jul 22, 2020 1.170 1.170 1.100 1.150 4,600 +0.00(+0.00%)
Jul 21, 2020 1.120 1.150 1.120 1.150 303 +0.00(+0.00%)
Jul 20, 2020 1.160 1.190 1.110 1.150 420,149 -0.02(-1.71%)
Jul 17, 2020 1.160 1.190 1.160 1.170 1,700 +0.02(+1.74%)
Jul 16, 2020 1.160 1.160 1.130 1.150 2,002 -0.02(-1.71%)
Jul 15, 2020 1.190 1.200 1.170 1.170 12,704 +0.00(+0.00%)
Jul 14, 2020 1.160 1.170 1.100 1.170 1,100 +0.01(+0.86%)
Jul 13, 2020 1.160 1.190 1.160 1.160 3,602 +0.01(+0.87%)
Jul 10, 2020 1.120 1.280 1.120 1.150 4,000 +0.00(+0.00%)
Jul 09, 2020 1.210 1.210 1.120 1.150 10,354 -0.04(-3.36%)
Jul 08, 2020 1.250 1.250 1.180 1.190 3,312 -0.02(-1.65%)
Jul 07, 2020 1.140 1.280 1.140 1.210 239,839 +0.07(+6.14%)
Jul 06, 2020 1.160 1.190 1.140 1.140 19,700 -0.06(-5.00%)
Jul 02, 2020 1.200 1.200 1.200 0 +0.02(+1.69%)
Jun 30, 2020 1.180 1.180 1.180 0 -0.01(-0.84%)
Jun 29, 2020 1.190 1.200 1.190 1.190 12,043 +0.00(+0.00%)
Jun 26, 2020 1.190 1.190 1.190 1.190 204 -0.01(-0.83%)
Jun 25, 2020 1.030 1.200 1.030 1.200 14,399 +0.07(+6.19%)
Jun 24, 2020 1.200 1.200 1.110 1.130 20,151 -0.05(-4.24%)
Jun 23, 2020 1.130 1.200 1.100 1.180 7,143 +0.07(+6.31%)
Jun 22, 2020 1.280 1.280 1.020 1.110 17,103 +0.07(+6.73%)
Jun 19, 2020 1.130 1.190 1.040 1.040 12,040 -0.04(-3.70%)
Jun 18, 2020 1.150 1.150 1.070 1.080 7,025 -0.07(-6.09%)
Jun 17, 2020 1.150 1.190 1.120 1.150 15,097 -0.03(-2.54%)
Jun 16, 2020 1.220 1.250 1.150 1.180 31,952 +0.03(+2.61%)
Jun 15, 2020 1.320 1.320 1.150 1.150 4,100 -0.10(-8.00%)
Jun 12, 2020 1.270 1.270 1.150 1.250 31,004 +0.02(+1.63%)
Jun 11, 2020 1.390 1.390 1.200 1.230 20,222 -0.08(-6.11%)
Jun 10, 2020 1.440 1.440 1.250 1.310 7,240 -0.05(-3.68%)
Jun 09, 2020 1.340 1.440 1.340 1.360 7,282 -0.04(-2.86%)
Jun 08, 2020 1.450 1.450 1.330 1.400 23,585 -0.03(-2.10%)
Jun 05, 2020 1.350 1.440 1.340 1.430 16,030 +0.08(+5.93%)
Jun 04, 2020 1.450 1.450 1.340 1.350 6,850 -0.02(-1.46%)
Jun 03, 2020 1.450 1.450 1.240 1.370 83,516 -0.08(-5.52%)
Jun 02, 2020 1.440 1.450 1.350 1.450 86,522 +0.11(+8.21%)
Jun 01, 2020 1.350 1.440 1.240 1.340 55,632 -0.03(-2.19%)
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%)
Mar 02, 2020 1.900 1.950 1.850 1.860 17,700 -0.03(-1.59%)
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%)
Dec 02, 2019 1.940 1.950 1.880 1.950 6,700 -0.02(-1.02%)
Nov 29, 2019 1.910 1.970 1.910 1.970 2,220 +0.07(+3.68%)
Nov 27, 2019 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 26, 2019 1.850 1.920 1.850 1.900 20,400 +0.06(+3.26%)
Nov 25, 2019 1.760 1.850 1.740 1.840 4,920 -0.01(-0.54%)
Nov 22, 2019 1.760 1.850 1.760 1.850 2,100 +0.00(+0.00%)
Nov 21, 2019 1.820 1.880 1.750 1.850 10,100 -0.07(-3.65%)
Nov 20, 2019 1.870 1.920 1.870 1.920 300 +0.08(+4.35%)
Nov 19, 2019 1.850 1.850 1.750 1.840 900 -0.02(-1.08%)
Nov 18, 2019 2.000 2.000 1.660 1.860 9,200 -0.14(-7.00%)
Nov 15, 2019 2.000 2.060 2.000 2.000 3,400 +0.00(+0.00%)
Nov 14, 2019 1.920 2.060 1.920 2.000 33,900 +0.10(+5.26%)
Nov 13, 2019 1.750 1.900 1.750 1.900 32,100 +0.15(+8.57%)
Nov 12, 2019 1.760 1.830 1.740 1.750 38,500 +0.00(+0.00%)
Nov 11, 2019 1.700 1.800 1.670 1.750 14,100 -0.05(-2.78%)
Nov 08, 2019 1.820 1.880 1.630 1.800 17,700 +0.00(+0.00%)
Nov 07, 2019 1.800 1.800 1.790 1.800 1,000 -0.01(-0.55%)
Nov 06, 2019 1.880 1.900 1.810 1.810 2,900 -0.04(-2.16%)
Nov 05, 2019 2.030 2.030 1.850 1.850 17,947 -0.15(-7.50%)
Nov 04, 2019 2.000 2.020 2.000 2.000 7,305 +0.01(+0.50%)
Nov 01, 2019 2.000 2.020 1.990 1.990 3,100 -0.06(-2.93%)
Oct 31, 2019 2.210 2.210 1.740 2.050 42,182 +0.06(+3.02%)
Oct 30, 2019 2.090 2.100 1.990 1.990 8,000 -0.09(-4.33%)
Oct 29, 2019 2.080 2.130 2.080 2.080 500 +0.03(+1.46%)
Oct 28, 2019 2.040 2.050 2.040 2.050 10,599 +0.06(+3.02%)
Oct 25, 2019 2.000 2.030 1.990 1.990 800 +0.00(+0.00%)
Oct 24, 2019 1.990 1.990 1.990 1.990 211 -0.01(-0.50%)
Oct 23, 2019 2.010 2.010 1.950 2.000 6,500 +0.03(+1.52%)
Oct 22, 2019 1.970 2.070 1.970 1.970 3,855 -0.04(-1.99%)
Oct 21, 2019 2.000 2.020 2.000 2.010 8,100 +0.04(+2.03%)
Oct 18, 2019 1.950 2.020 1.900 1.970 12,800 -0.08(-3.90%)
Oct 17, 2019 1.950 2.050 1.950 2.050 300 +0.05(+2.50%)
Oct 16, 2019 1.950 2.000 1.950 2.000 6,300 +0.08(+4.17%)
Oct 15, 2019 2.000 2.010 1.740 1.920 30,150 -0.08(-4.00%)
Oct 11, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 10, 2019 1.950 2.000 1.950 2.000 400 +0.00(+0.00%)
Oct 09, 2019 1.980 2.010 1.960 2.000 7,600 +0.03(+1.52%)
Oct 08, 2019 2.050 2.050 1.950 1.970 50,100 -0.13(-6.19%)
Oct 07, 2019 2.180 2.180 1.950 2.100 4,903 +0.02(+0.96%)
Oct 04, 2019 2.000 2.080 2.000 2.080 829 +0.08(+4.00%)
Oct 03, 2019 1.970 2.050 1.970 2.000 17,838 +0.01(+0.50%)
Oct 02, 2019 2.480 2.480 1.950 1.990 18,785 -0.06(-2.93%)
Oct 01, 2019 2.300 2.300 2.050 2.050 6,479 -0.10(-4.65%)
Sep 30, 2019 1.940 2.200 1.940 2.150 39,079 +0.19(+9.69%)
Sep 27, 2019 1.930 1.970 1.920 1.960 3,611 -0.03(-1.51%)
Sep 26, 2019 1.950 2.000 1.740 1.990 35,020 +0.01(+0.51%)
Sep 25, 2019 2.000 2.080 1.830 1.980 59,297 -0.01(-0.50%)
Sep 24, 2019 1.980 2.030 1.950 1.990 6,976 -0.01(-0.50%)
Sep 23, 2019 2.010 2.090 1.750 2.000 19,459 +0.10(+5.26%)
Sep 20, 2019 2.050 2.120 1.880 1.900 60,625 -0.21(-9.95%)
Sep 19, 2019 2.060 2.110 2.040 2.110 107,364 +0.04(+1.93%)
Sep 18, 2019 2.060 2.100 2.040 2.070 52,480 -0.01(-0.48%)
Sep 17, 2019 2.010 2.100 2.010 2.080 7,100 +0.02(+0.97%)
Sep 16, 2019 2.100 2.100 2.020 2.060 28,629 -0.05(-2.37%)
Sep 13, 2019 2.050 2.150 2.050 2.110 23,399 +0.00(+0.00%)
Sep 12, 2019 2.190 2.190 2.050 2.110 10,147 -0.04(-1.86%)
Sep 11, 2019 2.250 2.270 2.090 2.150 46,804 -0.14(-6.11%)
Sep 10, 2019 2.200 2.290 2.160 2.290 27,019 -0.03(-1.29%)
Sep 09, 2019 2.530 2.530 2.190 2.320 35,632 -0.19(-7.57%)
Sep 06, 2019 2.510 2.570 2.510 2.510 1,600 +0.01(+0.40%)
Sep 05, 2019 2.510 2.600 2.500 2.500 15,900 +0.02(+0.81%)
Sep 04, 2019 2.500 2.550 2.430 2.480 11,922 +0.01(+0.40%)
Sep 03, 2019 2.370 2.470 2.320 2.470 3,600 -0.08(-3.14%)
Aug 30, 2019 2.550 2.550 2.550 0 +0.15(+6.25%)
Aug 29, 2019 2.400 2.470 2.330 2.400 72,803 +0.00(+0.00%)
Aug 28, 2019 2.360 2.400 2.360 2.400 630 -0.10(-4.00%)
Aug 27, 2019 2.490 2.500 2.440 2.500 34,200 -0.05(-1.96%)
Aug 26, 2019 2.400 2.560 2.400 2.550 8,700 +0.12(+4.94%)
Aug 23, 2019 2.370 2.440 2.330 2.430 7,600 +0.14(+6.11%)
Aug 22, 2019 2.250 2.350 2.150 2.290 1,153,700 -0.06(-2.55%)
Aug 21, 2019 2.410 2.460 1.850 2.350 68,900 -0.04(-1.67%)
Aug 20, 2019 2.400 2.440 2.390 2.390 700 -0.06(-2.45%)
Aug 19, 2019 2.360 2.450 2.360 2.450 1,303 +0.07(+2.94%)
Aug 16, 2019 2.140 2.490 2.140 2.380 5,752 +0.01(+0.42%)
Aug 15, 2019 2.150 2.380 2.150 2.370 5,400 -0.06(-2.47%)
Aug 14, 2019 2.450 2.510 2.430 2.430 85,600 -0.13(-5.08%)
Aug 13, 2019 2.470 2.620 2.470 2.560 103,209 +0.07(+2.81%)
Aug 12, 2019 3.450 3.450 2.480 2.490 7,900 -0.06(-2.35%)
Aug 09, 2019 2.650 2.650 2.450 2.550 10,089 +0.03(+1.19%)
Aug 08, 2019 2.530 2.570 2.450 2.520 5,229 -0.03(-1.18%)
Aug 07, 2019 2.700 2.700 2.490 2.550 12,000 -0.15(-5.56%)
Aug 06, 2019 2.640 2.700 2.640 2.700 200 +0.00(+0.00%)
Aug 02, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
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.