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 (%)
Nov 30, 2020 1.370 1.400 1.310 1.360 30,705 +0.03(+2.26%)
Nov 27, 2020 1.330 1.350 1.300 1.330 16,133 -0.01(-0.75%)
Nov 26, 2020 1.320 1.350 1.300 1.340 10,105 +0.07(+5.51%)
Nov 25, 2020 1.280 1.360 1.250 1.270 276,431 -0.01(-0.78%)
Nov 24, 2020 1.280 1.300 1.250 1.280 81,651 +0.00(+0.00%)
Nov 23, 2020 1.260 1.300 1.260 1.280 43,101 +0.00(+0.00%)
Nov 20, 2020 1.250 1.290 1.200 1.280 91,560 +0.03(+2.40%)
Nov 19, 2020 1.250 1.260 1.230 1.250 81,022 +0.00(+0.00%)
Nov 18, 2020 1.200 1.250 1.200 1.250 90,776 +0.05(+4.17%)
Nov 17, 2020 1.190 1.210 1.140 1.200 775,319 +0.00(+0.00%)
Nov 16, 2020 1.140 1.200 1.140 1.200 21,795 +0.02(+1.69%)
Nov 13, 2020 1.150 1.230 1.150 1.180 220,722 +0.03(+2.61%)
Nov 12, 2020 1.190 1.190 1.070 1.150 13,846 -0.02(-1.71%)
Nov 11, 2020 1.080 1.190 1.080 1.170 11,909 +0.10(+9.35%)
Nov 10, 2020 1.150 1.150 1.070 1.070 2,792 -0.08(-6.96%)
Nov 09, 2020 1.150 1.150 1.120 1.150 33,966 -0.01(-0.86%)
Nov 06, 2020 1.140 1.160 1.120 1.160 15,420 +0.02(+1.75%)
Nov 05, 2020 1.160 1.160 1.120 1.140 12,662 +0.00(+0.00%)
Nov 04, 2020 1.120 1.160 1.120 1.140 8,641 +0.03(+2.70%)
Nov 03, 2020 1.110 1.110 1.110 1.110 702 -0.03(-2.63%)
Nov 02, 2020 1.080 1.140 1.080 1.140 603 -0.01(-0.87%)
Oct 30, 2020 1.100 1.150 1.100 1.150 1,200 +0.07(+6.48%)
Oct 29, 2020 1.150 1.150 1.060 1.080 3,720 -0.07(-6.09%)
Oct 28, 2020 1.170 1.170 1.130 1.150 8,712 -0.05(-4.17%)
Oct 27, 2020 1.200 1.200 1.200 1.200 236 +0.00(+0.00%)
Oct 26, 2020 1.200 1.200 1.190 1.200 1,165 -0.02(-1.64%)
Oct 23, 2020 1.220 1.260 1.200 1.220 16,855 +0.00(+0.00%)
Oct 22, 2020 1.220 1.270 1.210 1.220 44,836 -0.05(-3.94%)
Oct 21, 2020 1.340 1.340 1.220 1.270 5,329 +0.02(+1.60%)
Oct 20, 2020 1.160 1.260 1.160 1.250 5,666 +0.08(+6.84%)
Oct 19, 2020 1.190 1.220 1.150 1.170 12,769 -0.03(-2.50%)
Oct 16, 2020 1.130 1.200 1.120 1.200 17,402 +0.02(+1.69%)
Oct 15, 2020 1.120 1.180 1.120 1.180 944 +0.00(+0.00%)
Oct 14, 2020 1.150 1.180 1.150 1.180 7,300 +0.03(+2.61%)
Oct 13, 2020 1.120 1.160 1.120 1.150 7,386 -0.05(-4.17%)
Oct 09, 2020 1.200 1.200 1.200 0 +0.04(+3.45%)
Oct 08, 2020 1.130 1.170 1.130 1.160 1,201 +0.04(+3.57%)
Oct 07, 2020 1.170 1.180 1.120 1.120 2,612 -0.05(-4.27%)
Oct 06, 2020 1.150 1.170 1.150 1.170 1,606 +0.00(+0.00%)
Oct 05, 2020 1.110 1.200 1.060 1.170 29,788 +0.07(+6.36%)
Oct 02, 2020 1.050 1.120 1.040 1.100 19,511 -0.02(-1.79%)
Oct 01, 2020 1.130 1.150 1.080 1.120 3,611 -0.02(-1.75%)
Sep 30, 2020 1.120 1.140 1.120 1.140 12,109 +0.06(+5.56%)
Sep 29, 2020 0.9700 1.110 0.9500 1.080 9,080 -0.04(-3.57%)
Sep 28, 2020 1.140 1.140 1.010 1.120 10,618 +0.02(+1.82%)
Sep 25, 2020 1.060 1.100 0.8500 1.100 16,252 +0.02(+1.85%)
Sep 24, 2020 1.110 1.140 1.080 1.080 7,512 -0.03(-2.70%)
Sep 23, 2020 1.150 1.150 1.110 1.110 2,401 +0.00(+0.00%)
Sep 22, 2020 1.110 1.160 1.100 1.110 6,609 +0.00(+0.00%)
Sep 21, 2020 1.110 1.110 1.110 1.110 122 -0.06(-5.13%)
Sep 18, 2020 1.170 1.170 1.100 1.170 5,084 +0.01(+0.86%)
Sep 17, 2020 1.100 1.170 1.100 1.160 501,401 +0.06(+5.45%)
Sep 16, 2020 1.160 1.160 1.060 1.100 14,759 -0.05(-4.35%)
Sep 15, 2020 1.060 1.160 1.060 1.150 25,334 +0.07(+6.48%)
Sep 14, 2020 1.030 1.140 1.030 1.080 5,286 +0.00(+0.00%)
Sep 11, 2020 1.030 1.080 1.030 1.080 12,494 +0.04(+3.85%)
Sep 10, 2020 1.080 1.080 1.030 1.040 3,729 -0.13(-11.11%)
Sep 09, 2020 1.080 1.170 1.050 1.170 54,013 +0.09(+8.33%)
Sep 08, 2020 1.080 1.080 1.080 1.080 3,026 +0.00(+0.00%)
Sep 04, 2020 1.080 1.080 1.080 0 +0.02(+1.89%)
Sep 03, 2020 1.100 1.100 1.050 1.060 5,672 -0.13(-10.92%)
Sep 02, 2020 1.100 1.190 1.050 1.190 2,761 +0.09(+8.18%)
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.