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 (%)
Jan 31, 2019 1.860 1.900 1.860 1.880 17,100 +0.05(+2.73%)
Jan 30, 2019 1.850 1.850 1.830 1.830 2,325 +0.01(+0.55%)
Jan 29, 2019 1.800 1.820 1.760 1.820 9,500 +0.02(+1.11%)
Jan 28, 2019 1.740 1.900 1.730 1.800 15,900 +0.03(+1.69%)
Jan 25, 2019 1.730 1.770 1.730 1.770 23,399 +0.01(+0.57%)
Jan 24, 2019 1.700 1.770 1.700 1.760 1,100 +0.08(+4.76%)
Jan 23, 2019 1.680 1.750 1.600 1.680 17,800 -0.04(-2.33%)
Jan 22, 2019 1.710 1.770 1.710 1.720 2,200 +0.02(+1.18%)
Jan 21, 2019 1.700 1.700 1.700 1.700 300 +0.02(+1.19%)
Jan 18, 2019 1.680 1.700 1.680 1.680 1,500 +0.04(+2.44%)
Jan 17, 2019 1.700 1.700 1.640 1.640 17,800 -0.01(-0.61%)
Jan 16, 2019 1.690 1.700 1.650 1.650 37,886 -0.06(-3.51%)
Jan 15, 2019 1.760 1.760 1.650 1.710 9,090 -0.03(-1.72%)
Jan 14, 2019 1.660 1.750 1.600 1.740 6,200 +0.06(+3.57%)
Jan 11, 2019 1.750 1.800 1.680 1.680 2,900 -0.06(-3.45%)
Jan 10, 2019 1.950 1.950 1.720 1.740 4,243 +0.02(+1.16%)
Jan 09, 2019 1.640 1.800 1.640 1.720 20,200 +0.09(+5.52%)
Jan 08, 2019 1.730 1.730 1.610 1.630 1,500 -0.09(-5.23%)
Jan 07, 2019 1.710 1.770 1.710 1.720 21,600 +0.05(+2.99%)
Jan 04, 2019 1.650 1.680 1.650 1.670 3,200 +0.07(+4.37%)
Jan 03, 2019 1.620 1.640 1.600 1.600 6,500 -0.08(-4.76%)
Jan 02, 2019 1.580 1.700 1.580 1.680 1,800 +0.04(+2.44%)
Dec 31, 2018 1.640 1.640 1.640 0 -0.01(-0.61%)
Dec 28, 2018 1.580 1.670 1.510 1.650 19,500 +0.05(+3.12%)
Dec 27, 2018 1.330 1.650 1.330 1.600 19,000 +0.00(+0.00%)
Dec 24, 2018 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 21, 2018 1.560 1.640 1.560 1.600 42,940 +0.09(+5.96%)
Dec 20, 2018 1.540 1.720 1.490 1.510 29,778 -0.05(-3.21%)
Dec 19, 2018 1.510 1.720 1.350 1.560 82,070 +0.08(+5.41%)
Dec 18, 2018 1.750 1.750 1.480 1.480 9,000 -0.30(-16.85%)
Dec 17, 2018 1.850 1.850 1.750 1.780 10,200 -0.07(-3.78%)
Dec 14, 2018 1.870 1.870 1.850 1.850 1,100 -0.01(-0.54%)
Dec 13, 2018 1.850 1.860 1.820 1.860 3,100 +0.05(+2.76%)
Dec 12, 2018 1.830 1.830 1.730 1.810 17,815 +0.03(+1.69%)
Dec 11, 2018 1.840 1.840 1.750 1.780 16,617 -0.07(-3.78%)
Dec 10, 2018 1.900 1.920 1.850 1.850 11,200 +0.01(+0.54%)
Dec 07, 2018 1.850 1.910 1.840 1.840 24,000 -0.02(-1.08%)
Dec 06, 2018 1.890 1.920 1.800 1.860 21,720 +0.05(+2.76%)
Dec 05, 2018 1.890 1.920 1.810 1.810 4,700 -0.08(-4.23%)
Dec 04, 2018 1.890 1.930 1.830 1.890 11,200 +0.03(+1.61%)
Dec 03, 2018 1.820 1.900 1.820 1.860 19,436 +0.01(+0.54%)
Nov 30, 2018 1.780 1.970 1.770 1.850 73,416 +0.06(+3.35%)
Nov 29, 2018 1.610 1.800 1.580 1.790 210,550 +0.22(+14.01%)
Nov 28, 2018 1.560 1.630 1.510 1.570 55,500 +0.05(+3.29%)
Nov 27, 2018 1.540 1.580 1.480 1.520 110,770 +0.01(+0.66%)
Nov 26, 2018 1.490 1.600 1.490 1.510 591,902 +0.06(+4.14%)
Nov 23, 2018 1.420 1.470 1.420 1.450 51,800 +0.04(+2.84%)
Nov 22, 2018 1.400 1.490 1.320 1.410 269,920 +0.05(+3.68%)
Nov 21, 2018 1.370 1.580 1.340 1.360 1,061,744 +0.01(+0.74%)
Nov 20, 2018 1.220 1.360 1.220 1.350 39,694 +0.03(+2.27%)
Nov 19, 2018 1.410 1.450 1.320 1.320 199,000 -0.08(-5.71%)
Nov 16, 2018 1.430 1.490 1.390 1.400 164,155 -0.08(-5.41%)
Nov 15, 2018 1.480 1.510 1.400 1.480 1,063,108 +0.01(+0.68%)
Nov 14, 2018 1.430 1.480 1.390 1.470 107,607 +0.01(+0.68%)
Nov 13, 2018 1.660 1.660 1.440 1.460 26,035 -0.19(-11.52%)
Nov 12, 2018 1.930 1.930 1.640 1.650 31,331 -0.29(-14.95%)
Nov 09, 2018 2.340 2.380 1.770 1.940 139,508 -0.39(-16.74%)
Nov 08, 2018 2.890 2.960 2.100 2.330 116,150 -0.66(-22.07%)
Nov 07, 2018 3.010 3.010 2.970 2.990 38,900 +0.00(+0.00%)
Nov 06, 2018 3.020 3.020 2.980 2.990 4,000 -0.04(-1.32%)
Nov 05, 2018 3.000 3.070 3.000 3.030 12,300 +0.05(+1.68%)
Nov 02, 2018 3.140 3.140 2.980 2.980 57,477 -0.19(-5.99%)
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.