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 30, 2021 2.040 2.050 1.990 1.990 46,615 -0.01(-0.50%)
Sep 29, 2021 2.000 2.000 2.000 2.000 2,532 +0.01(+0.50%)
Sep 28, 2021 1.990 1.990 1.990 1.990 1,412 +0.00(+0.00%)
Sep 27, 2021 2.030 2.030 1.990 1.990 53,307 +0.00(+0.00%)
Sep 24, 2021 1.990 2.020 1.990 1.990 442 +0.00(+0.00%)
Sep 23, 2021 2.020 2.020 1.990 1.990 30,103 +0.08(+4.19%)
Sep 22, 2021 2.100 2.100 1.910 1.910 28,479 -0.08(-4.02%)
Sep 21, 2021 1.980 2.050 1.980 1.990 1,665 +0.02(+1.02%)
Sep 20, 2021 2.000 2.000 1.970 1.970 2,812 -0.03(-1.50%)
Sep 17, 2021 1.980 2.020 1.980 2.000 69,715 +0.01(+0.50%)
Sep 16, 2021 2.000 2.020 1.990 1.990 38,403 +0.00(+0.00%)
Sep 15, 2021 1.960 2.020 1.950 1.990 13,159 +0.01(+0.51%)
Sep 14, 2021 1.980 2.010 1.980 1.980 75,414 +0.02(+1.02%)
Sep 13, 2021 2.020 2.030 1.950 1.960 50,837 -0.04(-2.00%)
Sep 10, 2021 1.990 2.020 1.950 2.000 30,830 +0.00(+0.00%)
Sep 09, 2021 2.010 2.010 2.000 2.000 4,046 +0.05(+2.56%)
Sep 08, 2021 1.790 1.950 1.790 1.950 1,654 -0.05(-2.50%)
Sep 07, 2021 2.050 2.070 2.000 2.000 7,564 -0.05(-2.44%)
Sep 03, 2021 2.050 2.050 2.050 0 +0.06(+3.02%)
Sep 02, 2021 1.950 2.070 1.950 1.990 8,324 +0.04(+2.05%)
Sep 01, 2021 1.980 2.000 1.910 1.950 8,219 -0.01(-0.51%)
Aug 31, 2021 1.910 2.010 1.850 1.960 14,950 +0.15(+8.29%)
Aug 30, 2021 2.080 2.080 1.780 1.810 35,336 -0.19(-9.50%)
Aug 27, 2021 2.000 2.000 2.000 2.000 3,610 +0.02(+1.01%)
Aug 26, 2021 2.020 2.020 1.980 1.980 12,650 +0.00(+0.00%)
Aug 25, 2021 1.930 2.080 1.930 1.980 19,247 +0.08(+4.21%)
Aug 24, 2021 1.980 1.980 1.870 1.900 1,044 -0.08(-4.04%)
Aug 23, 2021 1.980 2.000 1.980 1.980 3,955 +0.01(+0.51%)
Aug 20, 2021 1.960 2.000 1.950 1.970 5,415 +0.06(+3.14%)
Aug 19, 2021 1.870 1.920 1.870 1.910 11,210 -0.03(-1.55%)
Aug 18, 2021 1.970 1.980 1.910 1.940 10,027 -0.01(-0.51%)
Aug 17, 2021 1.960 1.960 1.950 1.950 283 -0.02(-1.02%)
Aug 16, 2021 1.940 1.990 1.920 1.970 35,656 +0.03(+1.55%)
Aug 13, 2021 1.950 2.010 1.930 1.940 280,278 +0.09(+4.86%)
Aug 12, 2021 1.880 1.900 1.840 1.850 194,247 +0.05(+2.78%)
Aug 11, 2021 1.850 1.860 1.780 1.800 58,656 +0.06(+3.45%)
Aug 10, 2021 1.790 1.820 1.740 1.740 115,776 +0.02(+1.16%)
Aug 09, 2021 1.530 1.720 1.530 1.720 17,553 -0.01(-0.58%)
Aug 06, 2021 1.750 1.750 1.730 1.730 8,511 -0.02(-1.14%)
Aug 05, 2021 1.800 1.840 1.750 1.750 60,745 -0.01(-0.57%)
Aug 04, 2021 1.760 1.770 1.610 1.760 45,713 +0.00(+0.00%)
Aug 03, 2021 1.730 1.760 1.700 1.760 42,520 -0.01(-0.56%)
Jul 30, 2021 1.770 1.770 1.770 0 -0.03(-1.67%)
Jul 29, 2021 1.790 1.820 1.750 1.800 29,724 +0.01(+0.56%)
Jul 28, 2021 1.820 1.830 1.770 1.790 95,002 -0.05(-2.72%)
Jul 27, 2021 1.840 1.840 1.840 1.840 2,019 -0.02(-1.08%)
Jul 26, 2021 1.880 1.880 1.860 1.860 13,770 -0.04(-2.11%)
Jul 23, 2021 1.930 1.930 1.900 1.900 1,810 +0.02(+1.06%)
Jul 22, 2021 1.900 1.900 1.880 1.880 1,114 -0.04(-2.08%)
Jul 21, 2021 1.890 2.070 1.890 1.920 15,829 +0.04(+2.13%)
Jul 20, 2021 1.860 1.890 1.840 1.880 117,600 -0.02(-1.05%)
Jul 19, 2021 1.900 1.900 1.820 1.900 7,205 -0.02(-1.04%)
Jul 16, 2021 1.950 2.000 1.920 1.920 21,765 -0.08(-4.00%)
Jul 15, 2021 1.960 2.010 1.910 2.000 33,736 +0.02(+1.01%)
Jul 14, 2021 1.960 2.000 1.860 1.980 14,828 +0.03(+1.54%)
Jul 13, 2021 1.950 2.000 1.950 1.950 2,474 +0.00(+0.00%)
Jul 09, 2021 1.950 1.950 1.950 22 +0.05(+2.63%)
Jul 08, 2021 1.900 1.900 1.900 1.900 111 -0.02(-1.04%)
Jul 07, 2021 1.940 1.940 1.920 1.920 900 +0.00(+0.00%)
Jul 06, 2021 2.000 2.000 1.850 1.920 5,522 -0.01(-0.52%)
Jul 05, 2021 1.930 1.930 1.930 1.930 116 +0.05(+2.66%)
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.