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 29, 2017 6.270 6.270 6.270 0 +0.16(+2.62%)
Dec 28, 2017 6.130 6.180 6.050 6.110 5,802 +0.10(+1.66%)
Dec 27, 2017 6.040 6.040 5.930 6.010 9,100 -0.04(-0.66%)
Dec 22, 2017 5.810 6.050 5.700 6.050 35,793 +0.30(+5.22%)
Dec 21, 2017 5.710 5.840 5.640 5.750 191,001 +0.15(+2.68%)
Dec 20, 2017 5.660 5.720 5.600 5.600 10,220 +0.02(+0.36%)
Dec 19, 2017 5.610 5.760 5.550 5.580 19,000 +0.03(+0.54%)
Dec 18, 2017 5.520 5.590 5.400 5.550 8,200 +0.04(+0.73%)
Dec 15, 2017 5.410 5.590 5.410 5.510 28,016 +0.07(+1.29%)
Dec 14, 2017 5.470 5.570 5.390 5.440 72,700 -0.02(-0.37%)
Dec 13, 2017 5.500 5.500 5.420 5.460 6,204 +0.05(+0.92%)
Dec 12, 2017 5.460 5.460 5.380 5.410 138,432 -0.02(-0.37%)
Dec 11, 2017 5.350 5.550 5.350 5.430 42,004 +0.07(+1.31%)
Dec 08, 2017 5.370 5.420 5.290 5.360 48,800 +0.02(+0.37%)
Dec 07, 2017 5.300 5.350 5.250 5.340 40,800 +0.07(+1.33%)
Dec 06, 2017 5.280 5.300 5.250 5.270 71,500 +0.02(+0.38%)
Dec 05, 2017 5.280 5.280 5.250 5.250 6,800 +0.00(+0.00%)
Dec 04, 2017 5.370 5.370 5.250 5.250 4,100 -0.08(-1.50%)
Dec 01, 2017 5.420 5.420 5.190 5.330 57,600 -0.06(-1.11%)
Nov 30, 2017 5.390 5.480 5.390 5.390 7,800 +0.04(+0.75%)
Nov 29, 2017 5.500 5.510 5.350 5.350 16,700 -0.08(-1.47%)
Nov 28, 2017 5.500 5.540 5.370 5.430 43,934 -0.05(-0.91%)
Nov 27, 2017 5.550 5.600 5.480 5.480 33,800 -0.02(-0.36%)
Nov 24, 2017 5.470 5.540 5.470 5.500 7,400 +0.04(+0.73%)
Nov 23, 2017 5.660 5.660 5.330 5.460 18,200 -0.14(-2.50%)
Nov 22, 2017 5.740 5.740 5.560 5.600 123,500 -0.10(-1.75%)
Nov 21, 2017 5.720 5.740 5.670 5.700 4,000 +0.05(+0.88%)
Nov 20, 2017 5.650 5.770 5.570 5.650 22,677 +0.00(+0.00%)
Nov 17, 2017 5.740 6.220 5.650 5.650 12,600 -0.05(-0.88%)
Nov 16, 2017 5.700 5.750 5.700 5.700 18,100 +0.00(+0.00%)
Nov 15, 2017 5.590 5.830 5.550 5.700 31,650 +0.00(+0.00%)
Nov 14, 2017 6.000 6.000 5.500 5.700 114,230 -0.20(-3.39%)
Nov 13, 2017 5.790 6.080 5.790 5.900 142,420 -0.14(-2.32%)
Nov 10, 2017 6.050 6.200 5.850 6.040 303,722 -0.21(-3.36%)
Nov 09, 2017 6.500 6.500 6.100 6.250 400,879 -0.26(-3.99%)
Nov 08, 2017 6.490 6.570 6.450 6.510 65,000 +0.04(+0.62%)
Nov 07, 2017 6.600 6.670 6.470 6.470 67,100 -0.03(-0.46%)
Nov 06, 2017 6.750 6.750 6.500 6.500 128,100 -0.15(-2.26%)
Nov 03, 2017 6.500 6.840 6.500 6.650 53,300 -0.04(-0.60%)
Nov 02, 2017 6.650 6.790 6.500 6.690 13,399 +0.09(+1.36%)
Nov 01, 2017 6.780 6.780 6.430 6.600 14,400 -0.07(-1.05%)
Oct 31, 2017 6.660 6.830 6.600 6.670 6,600 +0.07(+1.06%)
Oct 30, 2017 6.420 6.800 6.300 6.600 20,570 +0.10(+1.54%)
Oct 27, 2017 6.750 6.750 6.450 6.500 135,200 -0.08(-1.22%)
Oct 26, 2017 6.570 6.700 6.450 6.580 61,966 +0.08(+1.23%)
Oct 25, 2017 6.550 6.700 6.500 6.500 1,818,645 -0.07(-1.07%)
Oct 24, 2017 6.730 6.740 6.450 6.570 350,300 -0.03(-0.45%)
Oct 23, 2017 6.500 6.670 6.500 6.600 500 -0.12(-1.79%)
Oct 20, 2017 6.560 6.840 6.480 6.720 8,800 +0.06(+0.90%)
Oct 19, 2017 6.500 6.700 6.500 6.660 500 -0.11(-1.62%)
Oct 18, 2017 6.750 6.770 6.600 6.770 1,200 +0.00(+0.00%)
Oct 17, 2017 6.850 6.900 6.600 6.770 14,400 -0.17(-2.45%)
Oct 16, 2017 6.950 6.950 6.820 6.940 1,600 +0.14(+2.06%)
Oct 13, 2017 6.640 6.800 6.360 6.800 89,700 +0.24(+3.66%)
Oct 12, 2017 7.000 7.000 6.500 6.560 4,500 -0.39(-5.61%)
Oct 10, 2017 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 06, 2017 6.990 6.990 6.770 6.950 1,600 +0.00(+0.00%)
Oct 05, 2017 6.790 7.000 6.760 6.950 3,932 +0.08(+1.16%)
Oct 04, 2017 6.860 7.040 6.840 6.870 3,100 -0.08(-1.15%)
Oct 03, 2017 6.840 7.120 6.840 6.950 23,669 -0.18(-2.52%)
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.