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 (%)
Apr 30, 2020 1.200 1.200 1.170 1.200 37,500 -0.05(-4.00%)
Apr 29, 2020 1.170 1.270 1.150 1.250 83,735 -0.03(-2.34%)
Apr 28, 2020 1.180 1.280 1.180 1.280 800 -0.01(-0.78%)
Apr 27, 2020 1.300 1.300 1.280 1.290 7,400 +0.14(+12.17%)
Apr 24, 2020 1.250 1.250 1.150 1.150 2,800 -0.10(-8.00%)
Apr 23, 2020 1.250 1.350 1.150 1.250 12,600 +0.00(+0.00%)
Apr 22, 2020 1.200 1.300 1.150 1.250 21,400 -0.07(-5.30%)
Apr 21, 2020 1.300 1.340 1.210 1.320 77,865 -0.02(-1.49%)
Apr 20, 2020 1.350 1.350 1.240 1.340 6,000 -0.06(-4.29%)
Apr 17, 2020 1.220 1.400 1.220 1.400 21,800 +0.09(+6.87%)
Apr 16, 2020 1.320 1.320 1.310 1.310 700 +0.06(+4.80%)
Apr 15, 2020 1.260 1.350 1.200 1.250 35,600 -0.15(-10.71%)
Apr 14, 2020 1.400 1.400 1.260 1.400 12,200 +0.05(+3.70%)
Apr 09, 2020 1.350 1.350 1.350 0 -0.05(-3.57%)
Apr 08, 2020 1.400 1.400 1.400 1.400 10,200 +0.00(+0.00%)
Apr 07, 2020 1.400 1.400 1.350 1.400 27,750 +0.00(+0.00%)
Apr 06, 2020 1.410 1.590 1.320 1.400 35,900 -0.19(-11.95%)
Apr 03, 2020 1.320 1.600 1.320 1.590 8,200 -0.01(-0.63%)
Apr 02, 2020 1.600 1.600 1.290 1.600 18,100 +0.07(+4.58%)
Apr 01, 2020 1.530 1.530 1.530 1.530 13,300 -0.07(-4.38%)
Mar 31, 2020 1.500 1.600 1.500 1.600 10,000 +0.10(+6.67%)
Mar 30, 2020 1.430 1.500 1.400 1.500 31,254 +0.07(+4.90%)
Mar 27, 2020 1.700 1.700 1.390 1.430 52,552 -0.26(-15.38%)
Mar 24, 2020 1.690 1.690 1.690 0 +0.07(+4.32%)
Mar 20, 2020 1.620 1.620 1.620 0 -0.12(-6.90%)
Mar 19, 2020 1.710 1.740 1.700 1.740 400 +0.09(+5.45%)
Mar 18, 2020 1.650 1.650 1.650 1.650 775 -0.10(-5.71%)
Mar 17, 2020 1.850 1.850 1.560 1.750 1,400 -0.15(-7.89%)
Mar 16, 2020 1.890 1.900 1.890 1.900 300 -0.03(-1.55%)
Mar 13, 2020 1.680 1.930 1.670 1.930 1,500 +0.15(+8.43%)
Mar 12, 2020 1.810 1.820 1.450 1.780 7,700 -0.12(-6.32%)
Mar 11, 2020 1.690 1.910 1.690 1.900 24,600 +0.11(+6.15%)
Mar 10, 2020 1.690 1.870 1.690 1.790 10,302 +0.17(+10.49%)
Mar 09, 2020 1.500 1.850 1.440 1.620 22,184 -0.13(-7.43%)
Mar 06, 2020 1.790 1.810 1.740 1.750 19,700 -0.07(-3.85%)
Mar 05, 2020 1.830 1.830 1.820 1.820 4,100 -0.01(-0.55%)
Mar 04, 2020 1.880 1.880 1.830 1.830 501 +0.02(+1.10%)
Mar 03, 2020 1.870 1.870 1.770 1.810 3,918 -0.05(-2.69%)
Mar 02, 2020 1.900 1.950 1.850 1.860 17,700 -0.03(-1.59%)
Feb 28, 2020 1.560 2.000 1.450 1.890 187,650 +0.18(+10.53%)
Feb 27, 2020 1.560 1.710 1.550 1.710 3,390 -0.02(-1.16%)
Feb 26, 2020 1.650 1.730 1.590 1.730 15,500 +0.12(+7.45%)
Feb 25, 2020 1.590 1.650 1.570 1.610 2,880 -0.04(-2.42%)
Feb 24, 2020 1.660 1.660 1.620 1.650 18,100 -0.05(-2.94%)
Feb 21, 2020 1.770 1.770 1.650 1.700 15,000 -0.03(-1.73%)
Feb 20, 2020 1.900 1.900 1.730 1.730 9,455 +0.02(+1.17%)
Feb 19, 2020 1.590 1.710 1.590 1.710 3,100 -0.01(-0.58%)
Feb 18, 2020 1.680 1.760 1.570 1.720 12,106 -0.03(-1.71%)
Feb 14, 2020 1.750 1.750 1.750 0 +0.05(+2.94%)
Feb 13, 2020 1.750 1.750 1.690 1.700 32,500 +0.00(+0.00%)
Feb 12, 2020 1.690 1.750 1.630 1.700 1,380 -0.03(-1.73%)
Feb 10, 2020 1.730 1.730 1.730 0 -0.02(-1.14%)
Feb 07, 2020 1.750 1.750 1.690 1.750 3,300 +0.00(+0.00%)
Feb 06, 2020 1.710 1.830 1.710 1.750 39,800 +0.05(+2.94%)
Feb 05, 2020 1.880 1.880 1.700 1.700 3,610 -0.11(-6.08%)
Feb 04, 2020 1.820 1.900 1.810 1.810 9,000 -0.02(-1.09%)
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.