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 (%)
Aug 31, 2017 7.500 7.800 7.500 7.710 5,700 +0.35(+4.76%)
Aug 30, 2017 7.770 7.830 7.470 7.360 4,100 -0.44(-5.64%)
Aug 29, 2017 7.890 7.890 7.800 7.800 400 +0.00(+0.00%)
Aug 28, 2017 7.880 7.890 7.800 7.800 1,600 -0.10(-1.27%)
Aug 25, 2017 7.890 7.900 7.890 7.900 2,170 +0.17(+2.20%)
Aug 23, 2017 7.730 7.730 7.730 0 -0.11(-1.40%)
Aug 22, 2017 7.850 7.850 7.800 7.840 1,350 -0.06(-0.76%)
Aug 21, 2017 7.950 7.950 7.900 7.900 500 +0.00(+0.00%)
Aug 18, 2017 7.850 7.900 7.840 7.900 45,028 +0.12(+1.54%)
Aug 17, 2017 7.950 7.950 7.780 7.780 500 -0.07(-0.89%)
Aug 16, 2017 7.860 7.890 7.850 7.850 44,946 +0.00(+0.00%)
Aug 15, 2017 7.740 8.010 7.490 7.850 99,150 +0.01(+0.19%)
Aug 14, 2017 8.140 8.140 7.835 7.835 1,150 +0.02(+0.26%)
Aug 11, 2017 7.910 7.910 7.740 7.815 800 +0.02(+0.19%)
Aug 10, 2017 7.800 7.800 7.800 7.800 1,000 -0.15(-1.89%)
Aug 09, 2017 8.030 8.030 7.950 7.950 1,300 -0.23(-2.81%)
Aug 08, 2017 8.180 8.180 8.120 8.180 1,200 -0.01(-0.12%)
Aug 04, 2017 8.220 8.220 8.070 8.190 26,400 -0.03(-0.36%)
Aug 03, 2017 8.260 8.260 8.000 8.220 2,120 +0.00(+0.00%)
Aug 02, 2017 8.060 8.220 8.060 8.220 7,200 +0.06(+0.74%)
Aug 01, 2017 8.090 8.290 8.090 8.160 8,897 +0.04(+0.49%)
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%)
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.