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 (%)
Sep 28, 2018 3.810 3.820 3.800 3.800 7,408 +0.00(+0.00%)
Sep 26, 2018 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 25, 2018 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Sep 24, 2018 4.240 4.240 3.800 3.800 17,065 -0.10(-2.56%)
Sep 21, 2018 3.870 3.900 3.750 3.900 3,140 +0.03(+0.78%)
Sep 20, 2018 3.900 3.980 3.870 3.870 47,054 -0.05(-1.28%)
Sep 19, 2018 3.850 3.940 3.850 3.920 15,600 +0.09(+2.35%)
Sep 17, 2018 3.830 3.830 3.830 0 -0.17(-4.25%)
Sep 13, 2018 4.000 4.000 4.000 0 +0.12(+3.09%)
Sep 12, 2018 3.850 3.880 3.850 3.880 5,200 -0.01(-0.26%)
Sep 11, 2018 4.030 4.030 3.890 3.890 1,000 -0.03(-0.77%)
Sep 07, 2018 3.920 3.920 3.920 0 -0.07(-1.75%)
Sep 06, 2018 3.830 4.080 3.830 3.990 13,100 +0.14(+3.64%)
Sep 05, 2018 3.880 3.920 3.810 3.850 16,964 -0.06(-1.53%)
Sep 04, 2018 3.850 3.910 3.830 3.910 2,200 +0.09(+2.36%)
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%)
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.