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 30, 2021 1.770 1.770 1.770 0 -0.03(-1.67%)
Jul 29, 2021 1.790 1.820 1.750 1.800 29,724 +0.01(+0.56%)
Jul 28, 2021 1.820 1.830 1.770 1.790 95,002 -0.05(-2.72%)
Jul 27, 2021 1.840 1.840 1.840 1.840 2,019 -0.02(-1.08%)
Jul 26, 2021 1.880 1.880 1.860 1.860 13,770 -0.04(-2.11%)
Jul 23, 2021 1.930 1.930 1.900 1.900 1,810 +0.02(+1.06%)
Jul 22, 2021 1.900 1.900 1.880 1.880 1,114 -0.04(-2.08%)
Jul 21, 2021 1.890 2.070 1.890 1.920 15,829 +0.04(+2.13%)
Jul 20, 2021 1.860 1.890 1.840 1.880 117,600 -0.02(-1.05%)
Jul 19, 2021 1.900 1.900 1.820 1.900 7,205 -0.02(-1.04%)
Jul 16, 2021 1.950 2.000 1.920 1.920 21,765 -0.08(-4.00%)
Jul 15, 2021 1.960 2.010 1.910 2.000 33,736 +0.02(+1.01%)
Jul 14, 2021 1.960 2.000 1.860 1.980 14,828 +0.03(+1.54%)
Jul 13, 2021 1.950 2.000 1.950 1.950 2,474 +0.00(+0.00%)
Jul 09, 2021 1.950 1.950 1.950 22 +0.05(+2.63%)
Jul 08, 2021 1.900 1.900 1.900 1.900 111 -0.02(-1.04%)
Jul 07, 2021 1.940 1.940 1.920 1.920 900 +0.00(+0.00%)
Jul 06, 2021 2.000 2.000 1.850 1.920 5,522 -0.01(-0.52%)
Jul 05, 2021 1.930 1.930 1.930 1.930 116 +0.05(+2.66%)
Jul 02, 2021 1.890 1.990 1.830 1.880 16,176 -0.03(-1.57%)
Jun 30, 2021 1.910 1.910 1.910 0 -0.06(-3.05%)
Jun 29, 2021 1.900 2.000 1.880 1.970 21,083 +0.07(+3.68%)
Jun 28, 2021 1.940 1.950 1.900 1.900 11,638 -0.04(-2.06%)
Jun 25, 2021 1.940 1.940 1.940 1.940 104 +0.00(+0.00%)
Jun 24, 2021 1.950 1.960 1.930 1.940 6,006 +0.00(+0.00%)
Jun 23, 2021 1.980 1.980 1.920 1.940 1,245 +0.06(+3.19%)
Jun 22, 2021 1.880 1.880 1.880 1.880 120 +0.00(+0.00%)
Jun 21, 2021 1.900 1.910 1.870 1.880 5,832 -0.02(-1.05%)
Jun 18, 2021 1.910 1.920 1.900 1.900 10,675 +0.02(+1.06%)
Jun 17, 2021 1.940 1.950 1.850 1.880 5,001 -0.08(-4.08%)
Jun 16, 2021 1.950 1.960 1.940 1.960 1,771 -0.01(-0.51%)
Jun 15, 2021 1.950 1.990 1.950 1.970 52,890 +0.00(+0.00%)
Jun 14, 2021 1.980 2.000 1.960 1.970 38,746 +0.01(+0.51%)
Jun 11, 2021 1.950 1.970 1.950 1.960 36,805 +0.02(+1.03%)
Jun 10, 2021 1.980 2.000 1.890 1.940 74,338 -0.03(-1.52%)
Jun 09, 2021 1.940 1.970 1.940 1.970 11,538 +0.05(+2.60%)
Jun 08, 2021 1.930 1.930 1.910 1.920 7,242 +0.00(+0.00%)
Jun 07, 2021 1.950 1.960 1.850 1.920 12,914 +0.00(+0.00%)
Jun 04, 2021 1.980 1.980 1.920 1.920 11,397 -0.04(-2.04%)
Jun 03, 2021 2.000 2.000 1.960 1.960 4,134 -0.04(-2.00%)
Jun 02, 2021 1.960 2.000 1.950 2.000 27,605 +0.02(+1.01%)
Jun 01, 2021 2.020 2.050 1.960 1.980 86,365 +0.00(+0.00%)
May 31, 2021 2.020 2.040 1.980 1.980 10,044 -0.01(-0.50%)
May 28, 2021 2.010 2.010 1.990 1.990 39,318 -0.01(-0.50%)
May 27, 2021 1.980 2.010 1.950 2.000 204,511 +0.04(+2.04%)
May 26, 2021 1.970 2.000 1.950 1.960 205,561 +0.00(+0.00%)
May 25, 2021 2.010 2.010 1.870 1.960 16,957 -0.04(-2.00%)
May 21, 2021 2.000 2.000 2.000 0 +0.08(+4.17%)
May 20, 2021 1.850 1.920 1.840 1.920 5,862 +0.09(+4.92%)
May 19, 2021 1.830 1.830 1.830 1.830 1,800 +0.00(+0.00%)
May 18, 2021 1.840 1.840 1.830 1.830 210 -0.03(-1.61%)
May 17, 2021 1.880 1.920 1.860 1.860 3,411 -0.02(-1.06%)
May 14, 2021 1.830 1.940 1.740 1.880 21,793 +0.05(+2.73%)
May 13, 2021 1.690 1.830 1.570 1.830 64,811 +0.16(+9.58%)
May 12, 2021 1.670 1.700 1.650 1.670 20,701 +0.00(+0.00%)
May 11, 2021 1.520 1.670 1.440 1.670 20,492 +0.02(+1.21%)
May 10, 2021 1.680 1.680 1.650 1.650 6,509 +0.00(+0.00%)
May 07, 2021 1.630 1.650 1.630 1.650 3,902 +0.06(+3.77%)
May 06, 2021 1.600 1.600 1.570 1.590 4,901 -0.05(-3.05%)
May 05, 2021 1.470 1.640 1.470 1.640 3,510 +0.01(+0.61%)
May 04, 2021 1.700 1.700 1.450 1.630 13,500 -0.02(-1.21%)
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.