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, 2021 2.020 2.040 1.980 1.980 10,044 -0.01(-0.50%)
May 28, 2021 2.010 2.010 1.990 1.990 39,318 -0.01(-0.50%)
May 27, 2021 1.980 2.010 1.950 2.000 204,511 +0.04(+2.04%)
May 26, 2021 1.970 2.000 1.950 1.960 205,561 +0.00(+0.00%)
May 25, 2021 2.010 2.010 1.870 1.960 16,957 -0.04(-2.00%)
May 21, 2021 2.000 2.000 2.000 0 +0.08(+4.17%)
May 20, 2021 1.850 1.920 1.840 1.920 5,862 +0.09(+4.92%)
May 19, 2021 1.830 1.830 1.830 1.830 1,800 +0.00(+0.00%)
May 18, 2021 1.840 1.840 1.830 1.830 210 -0.03(-1.61%)
May 17, 2021 1.880 1.920 1.860 1.860 3,411 -0.02(-1.06%)
May 14, 2021 1.830 1.940 1.740 1.880 21,793 +0.05(+2.73%)
May 13, 2021 1.690 1.830 1.570 1.830 64,811 +0.16(+9.58%)
May 12, 2021 1.670 1.700 1.650 1.670 20,701 +0.00(+0.00%)
May 11, 2021 1.520 1.670 1.440 1.670 20,492 +0.02(+1.21%)
May 10, 2021 1.680 1.680 1.650 1.650 6,509 +0.00(+0.00%)
May 07, 2021 1.630 1.650 1.630 1.650 3,902 +0.06(+3.77%)
May 06, 2021 1.600 1.600 1.570 1.590 4,901 -0.05(-3.05%)
May 05, 2021 1.470 1.640 1.470 1.640 3,510 +0.01(+0.61%)
May 04, 2021 1.700 1.700 1.450 1.630 13,500 -0.02(-1.21%)
May 03, 2021 1.600 1.700 1.600 1.650 35,901 +0.03(+1.85%)
Apr 30, 2021 1.620 1.620 1.620 1.620 225 -0.04(-2.41%)
Apr 29, 2021 1.660 1.660 1.660 3 +0.00(+0.00%)
Apr 28, 2021 1.660 1.660 1.660 2 +0.00(+0.00%)
Apr 26, 2021 1.660 1.660 1.660 0 +0.00(+0.00%)
Apr 23, 2021 1.660 1.660 1.660 1.660 100 -0.05(-2.92%)
Apr 22, 2021 1.690 1.760 1.640 1.710 5,684 +0.01(+0.59%)
Apr 21, 2021 1.660 1.730 1.610 1.700 207,350 +0.04(+2.41%)
Apr 20, 2021 1.700 1.720 1.660 1.660 521 -0.08(-4.60%)
Apr 19, 2021 1.600 1.750 1.600 1.740 5,271 -0.04(-2.25%)
Apr 16, 2021 1.780 1.780 1.750 1.780 33,300 +0.10(+5.95%)
Apr 15, 2021 1.770 1.780 1.660 1.680 21,500 -0.10(-5.62%)
Apr 14, 2021 1.660 1.780 1.650 1.780 8,101 +0.00(+0.00%)
Apr 13, 2021 1.690 1.800 1.680 1.780 1,455 -0.06(-3.26%)
Apr 12, 2021 1.790 1.840 1.790 1.840 584 +0.01(+0.55%)
Apr 09, 2021 1.790 1.850 1.790 1.830 7,493 -0.01(-0.54%)
Apr 08, 2021 1.810 1.840 1.760 1.840 368 -0.01(-0.54%)
Apr 07, 2021 1.810 1.850 1.800 1.850 6,411 +0.04(+2.21%)
Apr 06, 2021 1.850 1.850 1.810 1.810 8,800 -0.06(-3.21%)
Apr 05, 2021 1.990 1.990 1.870 1.870 1,409 +0.04(+2.19%)
Apr 01, 2021 1.830 1.830 1.830 0 -0.01(-0.54%)
Mar 31, 2021 1.720 1.860 1.510 1.840 47,076 +0.14(+8.24%)
Mar 30, 2021 1.660 1.760 1.640 1.700 20,313 +0.05(+3.03%)
Mar 29, 2021 1.710 1.750 1.650 1.650 8,309 -0.05(-2.94%)
Mar 26, 2021 1.700 1.700 1.610 1.700 58,421 +0.15(+9.68%)
Mar 25, 2021 1.490 1.560 1.450 1.550 272,117 +0.14(+9.93%)
Mar 24, 2021 1.380 1.420 1.380 1.410 1,500 -0.02(-1.40%)
Mar 23, 2021 1.390 1.470 1.390 1.430 3,563 +0.00(+0.00%)
Mar 22, 2021 1.490 1.490 1.350 1.430 13,800 -0.03(-2.05%)
Mar 19, 2021 1.470 1.480 1.460 1.460 2,102 +0.05(+3.55%)
Mar 18, 2021 1.450 1.450 1.410 1.410 534 -0.04(-2.76%)
Mar 17, 2021 1.420 1.450 1.420 1.450 7,976 -0.04(-2.68%)
Mar 16, 2021 1.350 1.490 1.350 1.490 7,979 +0.08(+5.67%)
Mar 15, 2021 1.400 1.450 1.400 1.410 1,228 -0.02(-1.40%)
Mar 12, 2021 1.450 1.470 1.430 1.430 26,216 -0.04(-2.72%)
Mar 11, 2021 1.390 1.470 1.390 1.470 821 +0.03(+2.08%)
Mar 10, 2021 1.400 1.480 1.400 1.440 2,971 +0.01(+0.70%)
Mar 09, 2021 1.370 1.440 1.370 1.430 15,430 +0.08(+5.93%)
Mar 08, 2021 1.310 1.400 1.310 1.350 9,112 +0.04(+3.05%)
Mar 05, 2021 1.370 1.370 1.300 1.310 28,222 -0.06(-4.38%)
Mar 04, 2021 1.390 1.480 1.370 1.370 7,803 -0.03(-2.14%)
Mar 03, 2021 1.400 1.500 1.340 1.400 16,517 -0.02(-1.41%)
Mar 02, 2021 1.450 1.450 1.420 1.420 2,908 +0.00(+0.00%)
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.