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 (%)
Dec 31, 2021 2.380 2.380 2.380 0 +0.53(+28.65%)
Dec 30, 2021 1.770 1.870 1.770 1.850 19,713 -0.05(-2.63%)
Dec 29, 2021 1.820 1.900 1.820 1.900 12,985 +0.06(+3.26%)
Dec 24, 2021 1.840 1.840 1.840 0 +0.04(+2.22%)
Dec 23, 2021 1.840 1.840 1.750 1.800 26,059 -0.03(-1.64%)
Dec 22, 2021 1.970 1.970 1.750 1.830 35,357 -0.14(-7.11%)
Dec 21, 2021 1.860 1.970 1.860 1.970 5,916 +0.13(+7.07%)
Dec 17, 2021 1.840 1.840 1.840 22 +0.01(+0.55%)
Dec 16, 2021 1.960 1.960 1.810 1.830 5,905 -0.12(-6.15%)
Dec 15, 2021 1.930 1.970 1.950 1.950 12,174 +0.05(+2.63%)
Dec 14, 2021 1.630 1.900 1.630 1.900 23,521 +0.09(+4.97%)
Dec 13, 2021 1.620 1.820 1.620 1.810 9,142 -0.03(-1.63%)
Dec 10, 2021 1.840 1.840 1.710 1.840 2,824 +0.08(+4.55%)
Dec 09, 2021 1.790 1.790 1.760 1.760 1,554 -0.06(-3.30%)
Dec 08, 2021 1.800 1.820 1.800 1.820 901 +0.03(+1.68%)
Dec 07, 2021 1.800 1.830 1.760 1.790 28,301 -0.05(-2.72%)
Dec 06, 2021 1.830 1.840 1.820 1.840 3,335 -0.01(-0.54%)
Dec 03, 2021 1.850 1.850 1.850 1.850 1,932 +0.00(+0.00%)
Dec 02, 2021 1.910 1.910 1.850 1.850 36,125 -0.06(-3.14%)
Dec 01, 2021 2.220 2.220 1.910 1.910 2,326 -0.05(-2.55%)
Nov 30, 2021 2.090 2.090 1.960 1.960 2,503 -0.14(-6.67%)
Nov 25, 2021 2.100 2.100 2.100 129 +0.11(+5.53%)
Nov 24, 2021 1.990 1.990 1.990 1.990 5,021 -0.06(-2.93%)
Nov 23, 2021 1.990 2.050 1.990 2.050 575 +0.06(+3.02%)
Nov 22, 2021 1.830 1.990 1.830 1.990 6,655 -0.02(-1.00%)
Nov 19, 2021 2.010 2.010 2.010 2.010 314 +0.01(+0.50%)
Nov 18, 2021 1.900 2.060 1.900 2.000 15,076 +0.00(+0.00%)
Nov 17, 2021 1.990 2.050 1.990 2.000 7,315 +0.05(+2.56%)
Nov 16, 2021 1.900 2.030 1.900 1.950 2,245 -0.03(-1.52%)
Nov 15, 2021 1.960 2.040 1.900 1.980 3,174 -0.01(-0.50%)
Nov 12, 2021 2.010 2.030 1.950 1.990 7,128 +0.04(+2.05%)
Nov 11, 2021 1.950 2.100 1.920 1.950 31,809 -0.14(-6.70%)
Nov 09, 2021 2.110 2.140 2.090 2.090 2,205 +0.00(+0.00%)
Nov 08, 2021 2.090 2.250 2.050 2.090 66,374 +0.04(+1.95%)
Nov 05, 2021 2.010 2.210 2.010 2.050 225,982 -0.15(-6.82%)
Nov 04, 2021 2.130 2.200 2.120 2.200 6,979 +0.09(+4.27%)
Nov 03, 2021 2.070 2.300 2.050 2.110 6,233 +0.06(+2.93%)
Nov 02, 2021 2.200 2.200 1.830 2.050 32,009 -0.13(-5.96%)
Nov 01, 2021 2.130 2.180 1.890 2.180 28,888 +0.03(+1.40%)
Oct 29, 2021 2.000 2.230 2.000 2.150 8,746 +0.06(+2.87%)
Oct 28, 2021 1.800 2.280 1.800 2.090 18,356 -0.09(-4.13%)
Oct 27, 2021 2.190 2.190 2.130 2.180 47,461 -0.07(-3.11%)
Oct 26, 2021 2.380 2.250 70,524 -0.08(-3.43%)
Oct 25, 2021 2.330 2.390 2.330 2.330 5,298 +0.03(+1.30%)
Oct 22, 2021 2.390 2.390 2.300 2.300 41,512 -0.11(-4.56%)
Oct 21, 2021 2.300 2.450 2.250 2.410 7,225 +0.06(+2.55%)
Oct 20, 2021 2.360 2.400 2.350 2.350 1,111 -0.05(-2.08%)
Oct 18, 2021 2.400 2.400 2.400 27 -0.04(-1.64%)
Oct 15, 2021 2.770 2.770 2.390 2.440 19,825 +0.03(+1.24%)
Oct 14, 2021 2.430 2.490 2.360 2.410 2,283 -0.04(-1.63%)
Oct 13, 2021 2.490 2.490 2.440 2.450 74,261 +0.00(+0.00%)
Oct 12, 2021 2.100 2.480 2.100 2.450 1,866 +0.00(+0.00%)
Oct 08, 2021 2.450 2.450 2.450 0 +0.05(+2.08%)
Oct 07, 2021 2.100 2.400 2.100 2.400 12,682 -0.03(-1.23%)
Oct 06, 2021 2.000 2.460 2.000 2.430 163,519 +0.42(+20.90%)
Oct 05, 2021 2.000 2.020 1.980 2.010 58,085 +0.01(+0.50%)
Oct 04, 2021 2.000 2.000 2.000 2.000 25,657 +0.01(+0.50%)
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.