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 (%)
Aug 31, 2018 3.820 3.820 3.820 0 +0.01(+0.26%)
Aug 30, 2018 3.850 3.850 3.750 3.810 7,400 -0.09(-2.31%)
Aug 29, 2018 3.900 3.980 3.870 3.900 118,285 -0.05(-1.27%)
Aug 28, 2018 3.820 3.970 3.820 3.950 19,200 +0.08(+2.07%)
Aug 27, 2018 3.910 3.920 3.870 3.870 10,400 -0.03(-0.77%)
Aug 24, 2018 3.900 3.910 3.900 3.900 1,000 -0.01(-0.26%)
Aug 23, 2018 4.000 4.000 3.900 3.910 6,286 -0.04(-1.01%)
Aug 22, 2018 3.980 3.980 3.900 3.950 3,916 -0.06(-1.50%)
Aug 21, 2018 3.980 4.030 3.980 4.010 25,000 +0.04(+1.01%)
Aug 20, 2018 3.940 3.990 3.900 3.970 1,100 +0.05(+1.28%)
Aug 17, 2018 3.970 3.970 3.910 3.920 3,815 -0.04(-1.01%)
Aug 16, 2018 3.970 4.000 3.960 3.960 2,500 -0.01(-0.25%)
Aug 15, 2018 3.920 4.050 3.920 3.970 12,705 +0.07(+1.79%)
Aug 14, 2018 3.930 3.980 3.900 3.900 9,150 -0.02(-0.51%)
Aug 13, 2018 3.950 3.950 3.920 3.920 9,100 -0.02(-0.51%)
Aug 10, 2018 4.090 4.090 3.940 3.940 7,700 -0.15(-3.67%)
Aug 09, 2018 4.020 4.090 4.000 4.090 444,831 +0.09(+2.25%)
Aug 08, 2018 4.000 4.060 4.000 4.000 2,800 +0.00(+0.00%)
Aug 07, 2018 4.000 4.010 3.970 4.000 1,775 +0.00(+0.00%)
Aug 03, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 02, 2018 3.980 4.000 3.970 4.000 2,575 +0.00(+0.00%)
Aug 01, 2018 4.090 4.090 3.990 4.000 1,700 +0.00(+0.00%)
Jul 31, 2018 4.000 4.000 3.920 4.000 9,250 -0.04(-0.99%)
Jul 30, 2018 4.050 4.050 4.020 4.040 2,400 -0.04(-0.98%)
Jul 27, 2018 4.100 4.100 4.030 4.080 6,800 +0.02(+0.49%)
Jul 26, 2018 4.140 4.140 4.060 4.060 27,500 -0.16(-3.79%)
Jul 25, 2018 4.240 4.250 4.170 4.220 4,900 +0.08(+1.93%)
Jul 24, 2018 4.210 4.250 4.140 4.140 39,100 -0.11(-2.59%)
Jul 23, 2018 4.240 4.250 4.200 4.250 17,900 +0.02(+0.47%)
Jul 20, 2018 4.240 4.250 4.220 4.230 1,500 -0.01(-0.24%)
Jul 18, 2018 4.240 4.240 4.240 0 +0.07(+1.68%)
Jul 17, 2018 4.240 4.250 4.170 4.170 22,900 -0.08(-1.88%)
Jul 16, 2018 4.270 4.280 4.200 4.250 94,600 -0.01(-0.23%)
Jul 13, 2018 4.220 4.260 4.200 4.260 48,600 +0.06(+1.43%)
Jul 12, 2018 4.150 4.240 4.150 4.200 10,100 +0.02(+0.48%)
Jul 11, 2018 4.240 4.250 4.180 4.180 18,710 -0.04(-0.95%)
Jul 10, 2018 4.220 4.240 4.200 4.220 4,500 +0.01(+0.24%)
Jul 09, 2018 4.220 4.190 4.210 14,950 -0.01(-0.24%)
Jul 06, 2018 4.250 4.250 4.220 4.220 26,800 -0.03(-0.71%)
Jul 05, 2018 4.110 4.300 4.100 4.250 11,200 -0.03(-0.70%)
Jul 04, 2018 4.240 4.290 4.090 4.280 2,000 -0.02(-0.47%)
Jul 03, 2018 4.380 4.390 4.300 4.300 11,600 -0.06(-1.38%)
Jun 29, 2018 4.360 4.360 4.360 0 -0.06(-1.36%)
Jun 28, 2018 4.420 4.420 4.420 4.420 100 +0.02(+0.45%)
Jun 27, 2018 4.400 4.440 4.390 4.400 14,404 +0.01(+0.23%)
Jun 26, 2018 4.440 4.460 4.360 4.390 6,250 -0.11(-2.44%)
Jun 22, 2018 4.500 4.500 4.500 0 -0.06(-1.32%)
Jun 21, 2018 4.620 4.510 4.560 19,328 -0.03(-0.65%)
Jun 20, 2018 4.580 4.640 4.550 4.590 40,500 -0.01(-0.22%)
Jun 19, 2018 4.690 4.690 4.600 4.600 2,400 -0.04(-0.86%)
Jun 18, 2018 4.660 4.800 4.640 4.640 12,500 +0.00(+0.00%)
Jun 15, 2018 4.650 4.650 4.640 4.640 700 +0.00(+0.00%)
Jun 14, 2018 4.460 4.670 4.460 4.640 17,961 +0.20(+4.50%)
Jun 13, 2018 4.440 4.450 4.420 4.440 11,200 +0.01(+0.23%)
Jun 12, 2018 4.410 4.430 4.410 4.430 53,847 +0.02(+0.45%)
Jun 11, 2018 4.420 4.440 4.410 4.410 3,307 -0.04(-0.90%)
Jun 08, 2018 4.450 4.450 4.440 4.450 400 -0.01(-0.22%)
Jun 07, 2018 4.480 4.490 4.460 4.460 3,900 -0.04(-0.89%)
Jun 06, 2018 4.490 4.530 4.490 4.500 20,800 +0.04(+0.90%)
Jun 05, 2018 4.400 4.460 4.400 4.460 29,500 +0.07(+1.59%)
Jun 04, 2018 4.390 4.400 4.390 4.390 5,500 -0.03(-0.68%)
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.