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 29, 2019 1.910 1.970 1.910 1.970 2,220 +0.07(+3.68%)
Nov 27, 2019 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 26, 2019 1.850 1.920 1.850 1.900 20,400 +0.06(+3.26%)
Nov 25, 2019 1.760 1.850 1.740 1.840 4,920 -0.01(-0.54%)
Nov 22, 2019 1.760 1.850 1.760 1.850 2,100 +0.00(+0.00%)
Nov 21, 2019 1.820 1.880 1.750 1.850 10,100 -0.07(-3.65%)
Nov 20, 2019 1.870 1.920 1.870 1.920 300 +0.08(+4.35%)
Nov 19, 2019 1.850 1.850 1.750 1.840 900 -0.02(-1.08%)
Nov 18, 2019 2.000 2.000 1.660 1.860 9,200 -0.14(-7.00%)
Nov 15, 2019 2.000 2.060 2.000 2.000 3,400 +0.00(+0.00%)
Nov 14, 2019 1.920 2.060 1.920 2.000 33,900 +0.10(+5.26%)
Nov 13, 2019 1.750 1.900 1.750 1.900 32,100 +0.15(+8.57%)
Nov 12, 2019 1.760 1.830 1.740 1.750 38,500 +0.00(+0.00%)
Nov 11, 2019 1.700 1.800 1.670 1.750 14,100 -0.05(-2.78%)
Nov 08, 2019 1.820 1.880 1.630 1.800 17,700 +0.00(+0.00%)
Nov 07, 2019 1.800 1.800 1.790 1.800 1,000 -0.01(-0.55%)
Nov 06, 2019 1.880 1.900 1.810 1.810 2,900 -0.04(-2.16%)
Nov 05, 2019 2.030 2.030 1.850 1.850 17,947 -0.15(-7.50%)
Nov 04, 2019 2.000 2.020 2.000 2.000 7,305 +0.01(+0.50%)
Nov 01, 2019 2.000 2.020 1.990 1.990 3,100 -0.06(-2.93%)
Oct 31, 2019 2.210 2.210 1.740 2.050 42,182 +0.06(+3.02%)
Oct 30, 2019 2.090 2.100 1.990 1.990 8,000 -0.09(-4.33%)
Oct 29, 2019 2.080 2.130 2.080 2.080 500 +0.03(+1.46%)
Oct 28, 2019 2.040 2.050 2.040 2.050 10,599 +0.06(+3.02%)
Oct 25, 2019 2.000 2.030 1.990 1.990 800 +0.00(+0.00%)
Oct 24, 2019 1.990 1.990 1.990 1.990 211 -0.01(-0.50%)
Oct 23, 2019 2.010 2.010 1.950 2.000 6,500 +0.03(+1.52%)
Oct 22, 2019 1.970 2.070 1.970 1.970 3,855 -0.04(-1.99%)
Oct 21, 2019 2.000 2.020 2.000 2.010 8,100 +0.04(+2.03%)
Oct 18, 2019 1.950 2.020 1.900 1.970 12,800 -0.08(-3.90%)
Oct 17, 2019 1.950 2.050 1.950 2.050 300 +0.05(+2.50%)
Oct 16, 2019 1.950 2.000 1.950 2.000 6,300 +0.08(+4.17%)
Oct 15, 2019 2.000 2.010 1.740 1.920 30,150 -0.08(-4.00%)
Oct 11, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 10, 2019 1.950 2.000 1.950 2.000 400 +0.00(+0.00%)
Oct 09, 2019 1.980 2.010 1.960 2.000 7,600 +0.03(+1.52%)
Oct 08, 2019 2.050 2.050 1.950 1.970 50,100 -0.13(-6.19%)
Oct 07, 2019 2.180 2.180 1.950 2.100 4,903 +0.02(+0.96%)
Oct 04, 2019 2.000 2.080 2.000 2.080 829 +0.08(+4.00%)
Oct 03, 2019 1.970 2.050 1.970 2.000 17,838 +0.01(+0.50%)
Oct 02, 2019 2.480 2.480 1.950 1.990 18,785 -0.06(-2.93%)
Oct 01, 2019 2.300 2.300 2.050 2.050 6,479 -0.10(-4.65%)
Sep 30, 2019 1.940 2.200 1.940 2.150 39,079 +0.19(+9.69%)
Sep 27, 2019 1.930 1.970 1.920 1.960 3,611 -0.03(-1.51%)
Sep 26, 2019 1.950 2.000 1.740 1.990 35,020 +0.01(+0.51%)
Sep 25, 2019 2.000 2.080 1.830 1.980 59,297 -0.01(-0.50%)
Sep 24, 2019 1.980 2.030 1.950 1.990 6,976 -0.01(-0.50%)
Sep 23, 2019 2.010 2.090 1.750 2.000 19,459 +0.10(+5.26%)
Sep 20, 2019 2.050 2.120 1.880 1.900 60,625 -0.21(-9.95%)
Sep 19, 2019 2.060 2.110 2.040 2.110 107,364 +0.04(+1.93%)
Sep 18, 2019 2.060 2.100 2.040 2.070 52,480 -0.01(-0.48%)
Sep 17, 2019 2.010 2.100 2.010 2.080 7,100 +0.02(+0.97%)
Sep 16, 2019 2.100 2.100 2.020 2.060 28,629 -0.05(-2.37%)
Sep 13, 2019 2.050 2.150 2.050 2.110 23,399 +0.00(+0.00%)
Sep 12, 2019 2.190 2.190 2.050 2.110 10,147 -0.04(-1.86%)
Sep 11, 2019 2.250 2.270 2.090 2.150 46,804 -0.14(-6.11%)
Sep 10, 2019 2.200 2.290 2.160 2.290 27,019 -0.03(-1.29%)
Sep 09, 2019 2.530 2.530 2.190 2.320 35,632 -0.19(-7.57%)
Sep 06, 2019 2.510 2.570 2.510 2.510 1,600 +0.01(+0.40%)
Sep 05, 2019 2.510 2.600 2.500 2.500 15,900 +0.02(+0.81%)
Sep 04, 2019 2.500 2.550 2.430 2.480 11,922 +0.01(+0.40%)
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.