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 (%)
Jan 31, 2022 2.050 2.060 2.050 2.060 2,424 +0.01(+0.49%)
Jan 28, 2022 2.020 2.050 2.020 2.050 3,509 +0.01(+0.49%)
Jan 27, 2022 2.080 2.080 2.040 2.040 425 -0.07(-3.32%)
Jan 25, 2022 2.110 61 -0.05(-2.31%)
Jan 24, 2022 2.170 2.170 2.120 2.160 965 -0.05(-2.26%)
Jan 21, 2022 2.170 2.210 2.170 2.210 17,108 +0.02(+0.91%)
Jan 20, 2022 2.200 2.240 2.140 2.190 27,766 -0.01(-0.45%)
Jan 19, 2022 2.200 2.210 2.180 2.200 218,387 -0.02(-0.90%)
Jan 18, 2022 2.100 2.220 2.100 2.220 40,483 +0.06(+2.78%)
Jan 17, 2022 2.170 2.170 2.150 2.160 891 -0.03(-1.37%)
Jan 14, 2022 2.260 2.270 2.190 2.190 95,638 -0.04(-1.79%)
Jan 13, 2022 2.250 2.250 2.230 2.230 4,206 -0.02(-0.89%)
Jan 12, 2022 2.250 2.260 2.250 2.250 1,929 +0.00(+0.00%)
Jan 11, 2022 2.260 2.260 2.250 2.250 1,018 +0.00(+0.00%)
Jan 10, 2022 2.290 2.290 2.250 2.250 10,584 -0.06(-2.60%)
Jan 07, 2022 2.230 2.350 2.220 2.310 39,961 +0.08(+3.59%)
Jan 06, 2022 2.300 2.310 2.060 2.230 208,744 -0.11(-4.70%)
Jan 05, 2022 2.300 2.350 2.280 2.340 27,375 +0.00(+0.00%)
Jan 04, 2022 2.390 2.390 2.330 2.340 230,278 -0.04(-1.68%)
Dec 31, 2021 2.380 2.380 2.380 0 +0.53(+28.65%)
Dec 30, 2021 1.770 1.870 1.770 1.850 19,713 -0.05(-2.63%)
Dec 29, 2021 1.820 1.900 1.820 1.900 12,985 +0.06(+3.26%)
Dec 24, 2021 1.840 1.840 1.840 0 +0.04(+2.22%)
Dec 23, 2021 1.840 1.840 1.750 1.800 26,059 -0.03(-1.64%)
Dec 22, 2021 1.970 1.970 1.750 1.830 35,357 -0.14(-7.11%)
Dec 21, 2021 1.860 1.970 1.860 1.970 5,916 +0.13(+7.07%)
Dec 17, 2021 1.840 1.840 1.840 22 +0.01(+0.55%)
Dec 16, 2021 1.960 1.960 1.810 1.830 5,905 -0.12(-6.15%)
Dec 15, 2021 1.930 1.970 1.950 1.950 12,174 +0.05(+2.63%)
Dec 14, 2021 1.630 1.900 1.630 1.900 23,521 +0.09(+4.97%)
Dec 13, 2021 1.620 1.820 1.620 1.810 9,142 -0.03(-1.63%)
Dec 10, 2021 1.840 1.840 1.710 1.840 2,824 +0.08(+4.55%)
Dec 09, 2021 1.790 1.790 1.760 1.760 1,554 -0.06(-3.30%)
Dec 08, 2021 1.800 1.820 1.800 1.820 901 +0.03(+1.68%)
Dec 07, 2021 1.800 1.830 1.760 1.790 28,301 -0.05(-2.72%)
Dec 06, 2021 1.830 1.840 1.820 1.840 3,335 -0.01(-0.54%)
Dec 03, 2021 1.850 1.850 1.850 1.850 1,932 +0.00(+0.00%)
Dec 02, 2021 1.910 1.910 1.850 1.850 36,125 -0.06(-3.14%)
Dec 01, 2021 2.220 2.220 1.910 1.910 2,326 -0.05(-2.55%)
Nov 30, 2021 2.090 2.090 1.960 1.960 2,503 -0.14(-6.67%)
Nov 25, 2021 2.100 2.100 2.100 129 +0.11(+5.53%)
Nov 24, 2021 1.990 1.990 1.990 1.990 5,021 -0.06(-2.93%)
Nov 23, 2021 1.990 2.050 1.990 2.050 575 +0.06(+3.02%)
Nov 22, 2021 1.830 1.990 1.830 1.990 6,655 -0.02(-1.00%)
Nov 19, 2021 2.010 2.010 2.010 2.010 314 +0.01(+0.50%)
Nov 18, 2021 1.900 2.060 1.900 2.000 15,076 +0.00(+0.00%)
Nov 17, 2021 1.990 2.050 1.990 2.000 7,315 +0.05(+2.56%)
Nov 16, 2021 1.900 2.030 1.900 1.950 2,245 -0.03(-1.52%)
Nov 15, 2021 1.960 2.040 1.900 1.980 3,174 -0.01(-0.50%)
Nov 12, 2021 2.010 2.030 1.950 1.990 7,128 +0.04(+2.05%)
Nov 11, 2021 1.950 2.100 1.920 1.950 31,809 -0.14(-6.70%)
Nov 09, 2021 2.110 2.140 2.090 2.090 2,205 +0.00(+0.00%)
Nov 08, 2021 2.090 2.250 2.050 2.090 66,374 +0.04(+1.95%)
Nov 05, 2021 2.010 2.210 2.010 2.050 225,982 -0.15(-6.82%)
Nov 04, 2021 2.130 2.200 2.120 2.200 6,979 +0.09(+4.27%)
Nov 03, 2021 2.070 2.300 2.050 2.110 6,233 +0.06(+2.93%)
Nov 02, 2021 2.200 2.200 1.830 2.050 32,009 -0.13(-5.96%)
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.