Chronicle Journal: Finance

Trilogy Intl Partners (TSX: TRL )

2.340 CAD +0.040 (+1.74%)
Streaming Delayed Price Updated: 11:25 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 1.950 2.000 1.950 1.990 13,992 +0.00(+0.00%)
Sep 30, 2021 2.040 2.050 1.990 1.990 46,615 -0.01(-0.50%)
Sep 29, 2021 2.000 2.000 2.000 2.000 2,532 +0.01(+0.50%)
Sep 28, 2021 1.990 1.990 1.990 1.990 1,412 +0.00(+0.00%)
Sep 27, 2021 2.030 2.030 1.990 1.990 53,307 +0.00(+0.00%)
Sep 24, 2021 1.990 2.020 1.990 1.990 442 +0.00(+0.00%)
Sep 23, 2021 2.020 2.020 1.990 1.990 30,103 +0.08(+4.19%)
Sep 22, 2021 2.100 2.100 1.910 1.910 28,479 -0.08(-4.02%)
Sep 21, 2021 1.980 2.050 1.980 1.990 1,665 +0.02(+1.02%)
Sep 20, 2021 2.000 2.000 1.970 1.970 2,812 -0.03(-1.50%)
Sep 17, 2021 1.980 2.020 1.980 2.000 69,715 +0.01(+0.50%)
Sep 16, 2021 2.000 2.020 1.990 1.990 38,403 +0.00(+0.00%)
Sep 15, 2021 1.960 2.020 1.950 1.990 13,159 +0.01(+0.51%)
Sep 14, 2021 1.980 2.010 1.980 1.980 75,414 +0.02(+1.02%)
Sep 13, 2021 2.020 2.030 1.950 1.960 50,837 -0.04(-2.00%)
Sep 10, 2021 1.990 2.020 1.950 2.000 30,830 +0.00(+0.00%)
Sep 09, 2021 2.010 2.010 2.000 2.000 4,046 +0.05(+2.56%)
Sep 08, 2021 1.790 1.950 1.790 1.950 1,654 -0.05(-2.50%)
Sep 07, 2021 2.050 2.070 2.000 2.000 7,564 -0.05(-2.44%)
Sep 03, 2021 2.050 2.050 2.050 0 +0.06(+3.02%)
Sep 02, 2021 1.950 2.070 1.950 1.990 8,324 +0.04(+2.05%)
Sep 01, 2021 1.980 2.000 1.910 1.950 8,219 -0.01(-0.51%)
Aug 31, 2021 1.910 2.010 1.850 1.960 14,950 +0.15(+8.29%)
Aug 30, 2021 2.080 2.080 1.780 1.810 35,336 -0.19(-9.50%)
Aug 27, 2021 2.000 2.000 2.000 2.000 3,610 +0.02(+1.01%)
Aug 26, 2021 2.020 2.020 1.980 1.980 12,650 +0.00(+0.00%)
Aug 25, 2021 1.930 2.080 1.930 1.980 19,247 +0.08(+4.21%)
Aug 24, 2021 1.980 1.980 1.870 1.900 1,044 -0.08(-4.04%)
Aug 23, 2021 1.980 2.000 1.980 1.980 3,955 +0.01(+0.51%)
Aug 20, 2021 1.960 2.000 1.950 1.970 5,415 +0.06(+3.14%)
Aug 19, 2021 1.870 1.920 1.870 1.910 11,210 -0.03(-1.55%)
Aug 18, 2021 1.970 1.980 1.910 1.940 10,027 -0.01(-0.51%)
Aug 17, 2021 1.960 1.960 1.950 1.950 283 -0.02(-1.02%)
Aug 16, 2021 1.940 1.990 1.920 1.970 35,656 +0.03(+1.55%)
Aug 13, 2021 1.950 2.010 1.930 1.940 280,278 +0.09(+4.86%)
Aug 12, 2021 1.880 1.900 1.840 1.850 194,247 +0.05(+2.78%)
Aug 11, 2021 1.850 1.860 1.780 1.800 58,656 +0.06(+3.45%)
Aug 10, 2021 1.790 1.820 1.740 1.740 115,776 +0.02(+1.16%)
Aug 09, 2021 1.530 1.720 1.530 1.720 17,553 -0.01(-0.58%)
Aug 06, 2021 1.750 1.750 1.730 1.730 8,511 -0.02(-1.14%)
Aug 05, 2021 1.800 1.840 1.750 1.750 60,745 -0.01(-0.57%)
Aug 04, 2021 1.760 1.770 1.610 1.760 45,713 +0.00(+0.00%)
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.