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 (%)
May 31, 2019 3.060 3.060 2.790 2.990 15,360 -0.18(-5.68%)
May 30, 2019 2.490 3.170 2.490 3.170 76,813 +0.59(+22.87%)
May 29, 2019 2.700 2.700 2.380 2.580 33,559 -0.14(-5.15%)
May 28, 2019 2.720 2.830 2.650 2.720 46,500 -0.01(-0.37%)
May 24, 2019 2.730 2.730 2.730 0 +0.10(+3.80%)
May 23, 2019 2.580 2.630 2.580 2.630 7,900 +0.01(+0.38%)
May 22, 2019 2.490 2.770 2.490 2.620 168,563 +0.13(+5.22%)
May 21, 2019 2.200 2.530 2.200 2.490 47,900 +0.28(+12.67%)
May 17, 2019 2.210 2.210 2.210 0 +0.11(+5.24%)
May 16, 2019 2.150 2.200 2.100 2.100 68,000 +0.00(+0.00%)
May 15, 2019 2.100 2.120 2.050 2.100 1,815,600 -0.04(-1.87%)
May 14, 2019 2.150 2.150 2.050 2.140 8,100 -0.01(-0.47%)
May 13, 2019 2.160 2.220 2.110 2.150 1,200 +0.03(+1.42%)
May 10, 2019 2.150 2.150 2.110 2.120 1,025 -0.02(-0.93%)
May 09, 2019 2.120 2.180 2.070 2.140 297,400 +0.14(+7.00%)
May 08, 2019 2.140 2.160 2.000 2.000 27,300 -0.13(-6.10%)
May 07, 2019 2.050 2.180 2.050 2.130 28,042 +0.02(+0.95%)
May 06, 2019 2.030 2.120 1.950 2.110 25,900 +0.08(+3.94%)
May 03, 2019 2.100 2.110 2.030 2.030 3,867 -0.08(-3.79%)
May 02, 2019 2.120 2.170 2.110 2.110 2,000 -0.01(-0.47%)
May 01, 2019 2.120 2.160 2.030 2.120 58,300 +0.02(+0.95%)
Apr 30, 2019 2.060 2.110 2.060 2.100 4,225 +0.00(+0.00%)
Apr 29, 2019 2.120 2.150 2.100 2.100 6,500 -0.01(-0.47%)
Apr 26, 2019 2.110 2.160 2.100 2.110 7,100 +0.02(+0.96%)
Apr 25, 2019 2.060 2.100 1.980 2.090 11,200 -0.02(-0.95%)
Apr 24, 2019 2.160 2.160 2.060 2.110 1,200 +0.07(+3.43%)
Apr 23, 2019 2.150 2.150 2.040 2.040 7,300 -0.14(-6.42%)
Apr 22, 2019 2.030 2.220 2.030 2.180 3,325 +0.05(+2.35%)
Apr 18, 2019 2.130 2.130 2.130 0 +0.08(+3.90%)
Apr 17, 2019 2.160 2.160 1.990 2.050 10,300 -0.14(-6.39%)
Apr 16, 2019 2.250 2.280 2.180 2.190 4,300 -0.01(-0.45%)
Apr 15, 2019 2.290 2.330 2.200 2.200 7,000 -0.10(-4.35%)
Apr 12, 2019 2.280 2.300 2.280 2.300 6,200 -0.02(-0.86%)
Apr 11, 2019 2.120 2.350 2.120 2.320 6,977 +0.07(+3.11%)
Apr 10, 2019 2.280 2.300 2.250 2.250 1,209 -0.03(-1.32%)
Apr 09, 2019 2.250 2.290 2.250 2.280 1,300 +0.03(+1.33%)
Apr 08, 2019 2.250 2.250 2.250 2.250 1,448 +0.05(+2.27%)
Apr 05, 2019 2.290 2.290 2.200 2.200 4,477 -0.10(-4.35%)
Apr 04, 2019 2.270 2.310 2.190 2.300 2,700 +0.00(+0.00%)
Apr 03, 2019 2.320 2.320 2.270 2.300 22,111 -0.02(-0.86%)
Apr 02, 2019 2.320 2.330 2.310 2.320 13,200 +0.01(+0.43%)
Apr 01, 2019 2.340 2.350 2.300 2.310 7,650 +0.01(+0.43%)
Mar 29, 2019 2.350 2.350 2.280 2.300 25,383 +0.04(+1.77%)
Mar 28, 2019 2.100 2.350 2.100 2.260 64,175 +0.15(+7.11%)
Mar 27, 2019 2.240 2.240 2.030 2.110 7,600 -0.06(-2.76%)
Mar 26, 2019 2.190 2.190 2.160 2.170 800 +0.01(+0.46%)
Mar 25, 2019 2.160 2.160 2.150 2.160 26,411 +0.03(+1.41%)
Mar 22, 2019 2.130 2.200 2.130 2.130 4,584 -0.03(-1.39%)
Mar 21, 2019 2.220 2.220 2.160 2.160 4,300 -0.07(-3.14%)
Mar 20, 2019 2.080 2.240 2.070 2.230 7,830 +0.11(+5.19%)
Mar 19, 2019 2.200 2.370 2.120 2.120 18,900 -0.09(-4.07%)
Mar 18, 2019 2.150 2.220 2.140 2.210 7,600 +0.13(+6.25%)
Mar 15, 2019 2.000 2.130 2.000 2.080 13,800 -0.08(-3.70%)
Mar 14, 2019 2.160 2.170 2.160 2.160 1,700 -0.03(-1.37%)
Mar 12, 2019 2.190 2.190 2.190 0 +0.00(+0.00%)
Mar 11, 2019 2.200 2.220 2.190 2.190 171,299 -0.02(-0.90%)
Mar 08, 2019 2.190 2.210 2.100 2.210 8,608 +0.00(+0.00%)
Mar 07, 2019 2.250 2.260 2.210 2.210 1,100 -0.08(-3.49%)
Mar 06, 2019 2.360 2.360 2.290 2.290 600 -0.04(-1.72%)
Mar 05, 2019 2.330 2.330 2.330 2.330 200 +0.04(+1.75%)
Mar 04, 2019 2.350 2.350 2.290 2.290 1,200 -0.06(-2.55%)
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.