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 (%)
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%)
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.