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%)
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.