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 (%)
Jun 30, 2020 1.180 1.180 1.180 0 -0.01(-0.84%)
Jun 29, 2020 1.190 1.200 1.190 1.190 12,043 +0.00(+0.00%)
Jun 26, 2020 1.190 1.190 1.190 1.190 204 -0.01(-0.83%)
Jun 25, 2020 1.030 1.200 1.030 1.200 14,399 +0.07(+6.19%)
Jun 24, 2020 1.200 1.200 1.110 1.130 20,151 -0.05(-4.24%)
Jun 23, 2020 1.130 1.200 1.100 1.180 7,143 +0.07(+6.31%)
Jun 22, 2020 1.280 1.280 1.020 1.110 17,103 +0.07(+6.73%)
Jun 19, 2020 1.130 1.190 1.040 1.040 12,040 -0.04(-3.70%)
Jun 18, 2020 1.150 1.150 1.070 1.080 7,025 -0.07(-6.09%)
Jun 17, 2020 1.150 1.190 1.120 1.150 15,097 -0.03(-2.54%)
Jun 16, 2020 1.220 1.250 1.150 1.180 31,952 +0.03(+2.61%)
Jun 15, 2020 1.320 1.320 1.150 1.150 4,100 -0.10(-8.00%)
Jun 12, 2020 1.270 1.270 1.150 1.250 31,004 +0.02(+1.63%)
Jun 11, 2020 1.390 1.390 1.200 1.230 20,222 -0.08(-6.11%)
Jun 10, 2020 1.440 1.440 1.250 1.310 7,240 -0.05(-3.68%)
Jun 09, 2020 1.340 1.440 1.340 1.360 7,282 -0.04(-2.86%)
Jun 08, 2020 1.450 1.450 1.330 1.400 23,585 -0.03(-2.10%)
Jun 05, 2020 1.350 1.440 1.340 1.430 16,030 +0.08(+5.93%)
Jun 04, 2020 1.450 1.450 1.340 1.350 6,850 -0.02(-1.46%)
Jun 03, 2020 1.450 1.450 1.240 1.370 83,516 -0.08(-5.52%)
Jun 02, 2020 1.440 1.450 1.350 1.450 86,522 +0.11(+8.21%)
Jun 01, 2020 1.350 1.440 1.240 1.340 55,632 -0.03(-2.19%)
May 29, 2020 1.430 1.450 1.360 1.370 11,799 -0.03(-2.14%)
May 28, 2020 1.330 1.450 1.260 1.400 78,375 +0.10(+7.69%)
May 27, 2020 1.200 1.340 1.200 1.300 429,100 +0.10(+8.33%)
May 26, 2020 1.250 1.250 1.160 1.200 57,614 -0.08(-6.25%)
May 25, 2020 1.250 1.280 1.210 1.280 38,169 +0.02(+1.59%)
May 22, 2020 1.160 1.280 1.160 1.260 848,500 +0.10(+8.62%)
May 21, 2020 1.240 1.240 1.160 1.160 11,500 +0.16(+16.00%)
May 20, 2020 1.150 1.250 1.000 1.000 80,579 -0.13(-11.50%)
May 19, 2020 0.8300 1.130 0.8300 1.130 34,100 +0.00(+0.00%)
May 15, 2020 1.130 1.130 1.130 0 +0.03(+2.73%)
May 14, 2020 1.120 1.120 1.100 1.100 9,800 -0.02(-1.79%)
May 13, 2020 1.010 1.120 1.010 1.120 10,800 -0.04(-3.45%)
May 12, 2020 1.180 1.180 1.070 1.160 700 +0.08(+7.41%)
May 11, 2020 1.070 1.090 1.070 1.080 19,300 +0.01(+0.93%)
May 08, 2020 1.030 1.190 1.030 1.070 9,650 -0.11(-9.32%)
May 07, 2020 0.9400 1.180 0.9400 1.180 5,299 +0.00(+0.00%)
May 06, 2020 1.000 1.180 0.9800 1.180 33,600 +0.03(+2.61%)
May 05, 2020 1.100 1.180 1.090 1.150 6,900 +0.05(+4.55%)
May 04, 2020 1.050 1.200 1.040 1.100 5,800 -0.14(-11.29%)
May 01, 2020 1.100 1.240 0.8800 1.240 4,900 +0.04(+3.33%)
Apr 30, 2020 1.200 1.200 1.170 1.200 37,500 -0.05(-4.00%)
Apr 29, 2020 1.170 1.270 1.150 1.250 83,735 -0.03(-2.34%)
Apr 28, 2020 1.180 1.280 1.180 1.280 800 -0.01(-0.78%)
Apr 27, 2020 1.300 1.300 1.280 1.290 7,400 +0.14(+12.17%)
Apr 24, 2020 1.250 1.250 1.150 1.150 2,800 -0.10(-8.00%)
Apr 23, 2020 1.250 1.350 1.150 1.250 12,600 +0.00(+0.00%)
Apr 22, 2020 1.200 1.300 1.150 1.250 21,400 -0.07(-5.30%)
Apr 21, 2020 1.300 1.340 1.210 1.320 77,865 -0.02(-1.49%)
Apr 20, 2020 1.350 1.350 1.240 1.340 6,000 -0.06(-4.29%)
Apr 17, 2020 1.220 1.400 1.220 1.400 21,800 +0.09(+6.87%)
Apr 16, 2020 1.320 1.320 1.310 1.310 700 +0.06(+4.80%)
Apr 15, 2020 1.260 1.350 1.200 1.250 35,600 -0.15(-10.71%)
Apr 14, 2020 1.400 1.400 1.260 1.400 12,200 +0.05(+3.70%)
Apr 09, 2020 1.350 1.350 1.350 0 -0.05(-3.57%)
Apr 08, 2020 1.400 1.400 1.400 1.400 10,200 +0.00(+0.00%)
Apr 07, 2020 1.400 1.400 1.350 1.400 27,750 +0.00(+0.00%)
Apr 06, 2020 1.410 1.590 1.320 1.400 35,900 -0.19(-11.95%)
Apr 03, 2020 1.320 1.600 1.320 1.590 8,200 -0.01(-0.63%)
Apr 02, 2020 1.600 1.600 1.290 1.600 18,100 +0.07(+4.58%)
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.