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 29, 2017 6.410 6.480 6.220 6.400 6,335 +0.05(+0.79%)
Sep 28, 2017 6.150 6.390 6.150 6.350 70,600 +0.30(+4.96%)
Sep 27, 2017 5.860 6.190 5.460 6.050 28,600 -0.03(-0.49%)
Sep 26, 2017 6.200 6.200 5.750 6.080 356,284 -0.02(-0.33%)
Sep 25, 2017 7.300 7.300 6.000 6.100 24,763 -1.17(-16.09%)
Sep 22, 2017 7.410 7.410 7.010 7.270 3,100 -0.31(-4.09%)
Sep 21, 2017 7.690 7.690 7.420 7.580 9,000 -0.12(-1.56%)
Sep 18, 2017 7.700 7.700 7.700 0 +0.00(+0.00%)
Sep 15, 2017 7.500 7.700 7.400 7.700 43,229 +0.11(+1.45%)
Sep 14, 2017 7.410 7.590 6.990 7.590 211,028 -0.08(-1.04%)
Sep 13, 2017 7.680 7.690 7.660 7.670 4,215 +0.02(+0.26%)
Sep 12, 2017 7.700 7.700 7.450 7.650 13,796 -0.05(-0.65%)
Sep 11, 2017 7.570 7.920 7.570 7.700 3,836 +0.13(+1.72%)
Sep 08, 2017 7.550 7.570 7.550 7.570 10,100 +0.02(+0.26%)
Sep 07, 2017 7.570 7.600 7.490 7.550 8,000 +0.03(+0.40%)
Sep 06, 2017 7.560 7.570 7.520 7.520 600 -0.09(-1.18%)
Sep 05, 2017 7.760 7.760 7.610 7.610 1,300 -0.19(-2.44%)
Sep 01, 2017 7.790 7.800 7.790 7.800 4,900 +0.09(+1.17%)
Aug 31, 2017 7.500 7.800 7.500 7.710 5,700 +0.35(+4.76%)
Aug 30, 2017 7.770 7.830 7.470 7.360 4,100 -0.44(-5.64%)
Aug 29, 2017 7.890 7.890 7.800 7.800 400 +0.00(+0.00%)
Aug 28, 2017 7.880 7.890 7.800 7.800 1,600 -0.10(-1.27%)
Aug 25, 2017 7.890 7.900 7.890 7.900 2,170 +0.17(+2.20%)
Aug 23, 2017 7.730 7.730 7.730 0 -0.11(-1.40%)
Aug 22, 2017 7.850 7.850 7.800 7.840 1,350 -0.06(-0.76%)
Aug 21, 2017 7.950 7.950 7.900 7.900 500 +0.00(+0.00%)
Aug 18, 2017 7.850 7.900 7.840 7.900 45,028 +0.12(+1.54%)
Aug 17, 2017 7.950 7.950 7.780 7.780 500 -0.07(-0.89%)
Aug 16, 2017 7.860 7.890 7.850 7.850 44,946 +0.00(+0.00%)
Aug 15, 2017 7.740 8.010 7.490 7.850 99,150 +0.01(+0.19%)
Aug 14, 2017 8.140 8.140 7.835 7.835 1,150 +0.02(+0.26%)
Aug 11, 2017 7.910 7.910 7.740 7.815 800 +0.02(+0.19%)
Aug 10, 2017 7.800 7.800 7.800 7.800 1,000 -0.15(-1.89%)
Aug 09, 2017 8.030 8.030 7.950 7.950 1,300 -0.23(-2.81%)
Aug 08, 2017 8.180 8.180 8.120 8.180 1,200 -0.01(-0.12%)
Aug 04, 2017 8.220 8.220 8.070 8.190 26,400 -0.03(-0.36%)
Aug 03, 2017 8.260 8.260 8.000 8.220 2,120 +0.00(+0.00%)
Aug 02, 2017 8.060 8.220 8.060 8.220 7,200 +0.06(+0.74%)
Aug 01, 2017 8.090 8.290 8.090 8.160 8,897 +0.04(+0.49%)
Jul 31, 2017 8.040 8.150 7.820 8.120 44,000 +0.10(+1.25%)
Jul 28, 2017 8.020 8.020 8.020 8.020 200 -0.07(-0.87%)
Jul 27, 2017 7.930 8.090 7.820 8.090 58,500 +0.02(+0.25%)
Jul 25, 2017 8.070 8.070 8.070 0 -0.35(-4.16%)
Jul 21, 2017 8.420 8.420 8.420 0 +0.09(+1.08%)
Jul 20, 2017 8.330 8.330 8.330 8.330 100 -0.17(-2.00%)
Jul 19, 2017 8.525 8.525 8.500 8.500 7,800 +0.00(+0.00%)
Jul 18, 2017 8.550 8.550 8.500 8.500 400 +0.03(+0.35%)
Jul 17, 2017 8.470 8.470 8.470 8.470 100 +0.02(+0.24%)
Jul 14, 2017 8.585 8.585 8.300 8.450 1,800 -0.05(-0.59%)
Jul 12, 2017 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 11, 2017 8.500 8.500 8.500 8.500 300 +0.00(+0.00%)
Jul 10, 2017 8.500 8.500 8.500 8.500 100 -0.01(-0.06%)
Jul 06, 2017 8.505 8.505 8.505 0 +0.15(+1.73%)
Jul 04, 2017 8.360 8.360 8.360 0 -0.14(-1.65%)
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.