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 (%)
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%)
May 01, 2018 4.590 4.590 4.540 4.540 1,750 -0.06(-1.30%)
Apr 30, 2018 4.300 4.620 4.300 4.600 19,300 +0.12(+2.68%)
Apr 27, 2018 4.460 4.500 4.400 4.480 1,500 +0.03(+0.67%)
Apr 26, 2018 4.490 4.490 4.450 4.450 700 -0.10(-2.20%)
Apr 25, 2018 4.650 4.650 4.460 4.550 20,500 -0.07(-1.52%)
Apr 24, 2018 4.670 4.670 4.620 4.620 3,707 -0.01(-0.22%)
Apr 23, 2018 4.670 4.670 4.630 4.630 1,400 -0.06(-1.28%)
Apr 19, 2018 4.690 4.690 4.690 0 -0.01(-0.21%)
Apr 18, 2018 4.750 4.750 4.700 4.700 27,600 -0.05(-1.05%)
Apr 17, 2018 4.750 4.750 4.700 4.750 9,800 +0.00(+0.00%)
Apr 16, 2018 4.770 4.800 4.750 4.750 88,404 -0.08(-1.66%)
Apr 13, 2018 4.960 4.960 4.830 4.830 7,500 -0.17(-3.40%)
Apr 12, 2018 5.000 5.000 4.990 5.000 29,800 +0.07(+1.42%)
Apr 11, 2018 4.880 4.940 4.880 4.930 2,610 +0.08(+1.65%)
Apr 10, 2018 5.000 5.000 4.800 4.850 27,600 -0.12(-2.41%)
Apr 09, 2018 5.000 5.000 4.900 4.970 27,500 -0.17(-3.31%)
Apr 06, 2018 5.100 5.270 5.100 5.140 8,800 +0.05(+0.98%)
Apr 05, 2018 4.970 5.090 4.880 5.090 223,600 +0.15(+3.04%)
Apr 04, 2018 4.980 5.000 4.940 4.940 24,900 -0.04(-0.80%)
Apr 03, 2018 4.940 5.000 4.940 4.980 27,600 -0.02(-0.40%)
Apr 02, 2018 4.960 5.000 4.870 5.000 8,724 +0.01(+0.20%)
Mar 29, 2018 4.990 4.990 4.990 0 +0.00(+0.00%)
Mar 28, 2018 4.860 5.010 4.860 4.990 10,901 +0.19(+3.96%)
Mar 27, 2018 4.960 5.030 4.800 4.800 94,600 -0.21(-4.19%)
Mar 26, 2018 4.910 5.010 4.900 5.010 3,965 +0.06(+1.21%)
Mar 23, 2018 5.150 5.230 4.950 4.950 166,868 -0.25(-4.81%)
Mar 22, 2018 5.500 5.500 5.150 5.200 66,200 -0.59(-10.19%)
Mar 21, 2018 5.500 5.790 5.500 5.790 77,900 +0.28(+5.08%)
Mar 20, 2018 5.600 5.610 5.400 5.510 6,622 -0.12(-2.13%)
Mar 19, 2018 5.590 5.670 5.590 5.630 1,222 -0.02(-0.35%)
Mar 16, 2018 5.680 5.680 5.630 5.650 4,311 -0.04(-0.70%)
Mar 15, 2018 5.680 5.735 5.630 5.690 21,222 +0.07(+1.25%)
Mar 14, 2018 5.630 5.630 5.580 5.620 950 +0.01(+0.18%)
Mar 13, 2018 5.700 5.730 5.590 5.610 19,322 -0.09(-1.58%)
Mar 12, 2018 5.520 5.725 5.520 5.700 15,322 +0.22(+4.01%)
Mar 08, 2018 5.480 5.480 5.480 0 -0.16(-2.84%)
Mar 07, 2018 5.640 5.700 5.640 5.640 5,500 +0.05(+0.98%)
Mar 06, 2018 5.530 5.595 5.520 5.585 127,200 +0.04(+0.63%)
Mar 05, 2018 5.350 5.585 5.350 5.550 5,300 +0.13(+2.40%)
Mar 02, 2018 5.450 5.450 5.420 5.420 600 -0.03(-0.55%)
Mar 01, 2018 5.500 5.500 5.450 5.450 1,000 -0.07(-1.27%)
Feb 28, 2018 5.550 5.600 5.510 5.520 5,500 +0.02(+0.36%)
Feb 27, 2018 5.520 5.620 5.500 5.500 358,600 +0.00(+0.00%)
Feb 26, 2018 5.650 5.660 5.500 5.500 500 -0.19(-3.34%)
Feb 23, 2018 5.510 5.690 5.500 5.690 5,500 +0.17(+3.08%)
Feb 22, 2018 5.690 5.700 5.510 5.520 6,200 -0.06(-1.08%)
Feb 21, 2018 5.530 5.580 5.530 5.580 10,600 +0.05(+0.90%)
Feb 20, 2018 5.540 5.540 5.530 5.530 537 -0.02(-0.36%)
Feb 16, 2018 5.550 5.550 5.550 0 -0.14(-2.46%)
Feb 15, 2018 5.500 5.690 5.500 5.690 3,600 +0.11(+1.88%)
Feb 14, 2018 5.510 5.610 5.510 5.585 515 -0.12(-2.19%)
Feb 13, 2018 5.720 5.750 5.510 5.710 1,380 +0.01(+0.18%)
Feb 12, 2018 5.630 5.740 5.550 5.700 1,400 +0.11(+1.97%)
Feb 09, 2018 5.700 5.770 5.410 5.590 9,300 -0.03(-0.53%)
Feb 08, 2018 5.690 5.800 5.390 5.620 4,950 -0.22(-3.77%)
Feb 07, 2018 5.710 5.840 5.500 5.840 139,050 -0.10(-1.68%)
Feb 06, 2018 5.240 5.940 5.100 5.940 9,400 +0.33(+5.88%)
Feb 05, 2018 5.510 5.660 5.450 5.610 19,400 +0.09(+1.63%)
Feb 02, 2018 5.680 5.680 5.490 5.520 30,300 -0.18(-3.16%)
Feb 01, 2018 5.500 5.700 5.500 5.700 736,000 -0.02(-0.35%)
Jan 31, 2018 5.720 5.800 5.400 5.720 5,155 +0.03(+0.53%)
Jan 30, 2018 5.950 5.950 5.650 5.690 3,425 -0.10(-1.73%)
Jan 29, 2018 5.600 6.120 5.600 5.790 13,622 -0.03(-0.52%)
Jan 26, 2018 5.870 5.800 5.820 49,100 -0.05(-0.85%)
Jan 25, 2018 5.820 5.870 5.820 5.870 2,100 -0.13(-2.17%)
Jan 24, 2018 5.830 6.000 5.800 6.000 5,838 +0.05(+0.84%)
Jan 23, 2018 5.950 5.950 5.950 5.950 8,100 -0.13(-2.14%)
Jan 22, 2018 6.050 6.080 5.880 6.080 211,700 +0.13(+2.18%)
Jan 19, 2018 6.100 6.100 5.900 5.950 4,500 -0.06(-1.00%)
Jan 18, 2018 6.100 6.150 6.000 6.010 16,400 -0.13(-2.12%)
Jan 17, 2018 5.890 6.140 5.890 6.140 900 +0.07(+1.15%)
Jan 16, 2018 6.060 6.070 6.060 6.070 3,100 +0.07(+1.17%)
Jan 15, 2018 6.000 6.100 5.940 6.000 24,500 -0.15(-2.44%)
Jan 12, 2018 6.100 6.150 6.010 6.150 14,698 +0.02(+0.33%)
Jan 11, 2018 6.080 6.250 6.070 6.130 5,549 +0.07(+1.16%)
Jan 10, 2018 6.070 6.110 6.000 6.060 5,200 +0.07(+1.17%)
Jan 09, 2018 6.180 6.200 5.920 5.990 20,600 -0.18(-2.92%)
Jan 08, 2018 6.240 6.240 6.080 6.170 1,500 -0.07(-1.12%)
Jan 05, 2018 6.260 6.300 6.100 6.240 4,800 +0.05(+0.81%)
Jan 04, 2018 6.090 6.320 6.070 6.190 10,900 +0.10(+1.64%)
Jan 03, 2018 6.320 6.320 5.920 6.090 27,942 -0.04(-0.65%)
Jan 02, 2018 6.270 6.040 6.130 11,700 -0.14(-2.23%)
Dec 29, 2017 6.270 6.270 6.270 0 +0.16(+2.62%)
Dec 28, 2017 6.130 6.180 6.050 6.110 5,802 +0.10(+1.66%)
Dec 27, 2017 6.040 6.040 5.930 6.010 9,100 -0.04(-0.66%)
Dec 22, 2017 5.810 6.050 5.700 6.050 35,793 +0.30(+5.22%)
Dec 21, 2017 5.710 5.840 5.640 5.750 191,001 +0.15(+2.68%)
Dec 20, 2017 5.660 5.720 5.600 5.600 10,220 +0.02(+0.36%)
Dec 19, 2017 5.610 5.760 5.550 5.580 19,000 +0.03(+0.54%)
Dec 18, 2017 5.520 5.590 5.400 5.550 8,200 +0.04(+0.73%)
Dec 15, 2017 5.410 5.590 5.410 5.510 28,016 +0.07(+1.29%)
Dec 14, 2017 5.470 5.570 5.390 5.440 72,700 -0.02(-0.37%)
Dec 13, 2017 5.500 5.500 5.420 5.460 6,204 +0.05(+0.92%)
Dec 12, 2017 5.460 5.460 5.380 5.410 138,432 -0.02(-0.37%)
Dec 11, 2017 5.350 5.550 5.350 5.430 42,004 +0.07(+1.31%)
Dec 08, 2017 5.370 5.420 5.290 5.360 48,800 +0.02(+0.37%)
Dec 07, 2017 5.300 5.350 5.250 5.340 40,800 +0.07(+1.33%)
Dec 06, 2017 5.280 5.300 5.250 5.270 71,500 +0.02(+0.38%)
Dec 05, 2017 5.280 5.280 5.250 5.250 6,800 +0.00(+0.00%)
Dec 04, 2017 5.370 5.370 5.250 5.250 4,100 -0.08(-1.50%)
Dec 01, 2017 5.420 5.420 5.190 5.330 57,600 -0.06(-1.11%)
Nov 30, 2017 5.390 5.480 5.390 5.390 7,800 +0.04(+0.75%)
Nov 29, 2017 5.500 5.510 5.350 5.350 16,700 -0.08(-1.47%)
Nov 28, 2017 5.500 5.540 5.370 5.430 43,934 -0.05(-0.91%)
Nov 27, 2017 5.550 5.600 5.480 5.480 33,800 -0.02(-0.36%)
Nov 24, 2017 5.470 5.540 5.470 5.500 7,400 +0.04(+0.73%)
Nov 23, 2017 5.660 5.660 5.330 5.460 18,200 -0.14(-2.50%)
Nov 22, 2017 5.740 5.740 5.560 5.600 123,500 -0.10(-1.75%)
Nov 21, 2017 5.720 5.740 5.670 5.700 4,000 +0.05(+0.88%)
Nov 20, 2017 5.650 5.770 5.570 5.650 22,677 +0.00(+0.00%)
Nov 17, 2017 5.740 6.220 5.650 5.650 12,600 -0.05(-0.88%)
Nov 16, 2017 5.700 5.750 5.700 5.700 18,100 +0.00(+0.00%)
Nov 15, 2017 5.590 5.830 5.550 5.700 31,650 +0.00(+0.00%)
Nov 14, 2017 6.000 6.000 5.500 5.700 114,230 -0.20(-3.39%)
Nov 13, 2017 5.790 6.080 5.790 5.900 142,420 -0.14(-2.32%)
Nov 10, 2017 6.050 6.200 5.850 6.040 303,722 -0.21(-3.36%)
Nov 09, 2017 6.500 6.500 6.100 6.250 400,879 -0.26(-3.99%)
Nov 08, 2017 6.490 6.570 6.450 6.510 65,000 +0.04(+0.62%)
Nov 07, 2017 6.600 6.670 6.470 6.470 67,100 -0.03(-0.46%)
Nov 06, 2017 6.750 6.750 6.500 6.500 128,100 -0.15(-2.26%)
Nov 03, 2017 6.500 6.840 6.500 6.650 53,300 -0.04(-0.60%)
Nov 02, 2017 6.650 6.790 6.500 6.690 13,399 +0.09(+1.36%)
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.