Canada markets closed

  • S&P/TSX
    18,457.78
    +76.82(+0.42%)

  • S&P 500
    3,821.35
    -20.59(-0.54%)

  • DOW
    31,802.44
    +306.14(+0.97%)

Trilogy International Partners Inc. (TRL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.3500+0.0400 (+3.05%)
At close: 2:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20211.31001.40001.31001.35001.35009,112
Mar. 05, 20211.37001.37001.30001.31001.310028,200
Mar. 04, 20211.39001.48001.37001.37001.37007,800
Mar. 03, 20211.40001.50001.34001.40001.400016,500
Mar. 02, 20211.45001.45001.42001.42001.42002,900
Mar. 01, 20211.44001.46001.42001.42001.420024,800
Feb. 26, 20211.49001.49001.44001.44001.44001,900
Feb. 25, 20211.50001.50001.28001.44001.440010,200
Feb. 24, 20211.59001.59001.50001.50001.50007,400
Feb. 23, 20211.50001.57001.44001.55001.550014,000
Feb. 22, 20211.54001.56001.50001.50001.50008,600
Feb. 19, 20211.52001.60001.51001.59001.59009,300
Feb. 18, 20211.52001.59001.51001.55001.55002,300
Feb. 17, 20211.55001.57001.52001.57001.570017,300
Feb. 16, 20211.59001.60001.56001.57001.570018,700
Feb. 12, 20211.63001.63001.55001.59001.590013,300
Feb. 11, 20211.68001.68001.56001.57001.57005,600
Feb. 10, 20211.65001.71001.60001.60001.600023,600
Feb. 09, 20211.66001.67001.54001.61001.610018,400
Feb. 08, 20211.58001.62001.50001.61001.610020,500
Feb. 05, 20211.57001.58001.53001.56001.56006,400
Feb. 04, 20211.50001.54001.50001.54001.5400800
Feb. 03, 20211.53001.57001.50001.53001.53002,400
Feb. 02, 20211.50001.54001.50001.54001.54001,000
Feb. 01, 20211.60001.60001.51001.51001.51005,900
Jan. 29, 20211.54001.58001.52001.55001.55003,600
Jan. 28, 20211.65001.74001.50001.53001.530056,600
Jan. 27, 20211.54001.64001.54001.64001.64008,600
Jan. 26, 20211.46001.59001.46001.57001.57007,600
Jan. 25, 20211.61001.62001.54001.54001.54003,800
Jan. 22, 20211.60001.64001.58001.59001.590025,600
Jan. 21, 20211.50001.64001.50001.59001.590047,200
Jan. 20, 20211.55001.59001.44001.59001.5900836,700
Jan. 19, 20211.59001.60001.56001.57001.570013,900
Jan. 18, 20211.60001.60001.58001.59001.5900600
Jan. 15, 20211.58001.58001.58001.58001.58001,000
Jan. 14, 20211.57001.61001.56001.58001.58008,900
Jan. 13, 20211.61001.65001.58001.60001.60007,200
Jan. 12, 20211.61001.66001.52001.60001.6000372,800
Jan. 11, 20211.60001.65001.60001.65001.65001,900
Jan. 08, 20211.70001.70001.60001.66001.66003,700
Jan. 07, 20211.60001.70001.60001.70001.70008,000
Jan. 06, 20211.63001.70001.52001.66001.660015,700
Jan. 05, 20211.59001.65001.48001.55001.550036,800
Jan. 04, 20211.50001.50001.39001.48001.4800129,600
Dec. 31, 20201.45001.45001.43001.43001.430018,300
Dec. 30, 20201.39001.45001.39001.43001.430020,200
Dec. 29, 20201.39001.39001.33001.38001.380060,000
Dec. 24, 20201.40001.40001.39001.39001.3900200
Dec. 23, 20201.36001.41001.36001.36001.360010,500
Dec. 22, 20201.35001.39001.35001.35001.35008,000
Dec. 21, 20201.33001.37001.31001.35001.350031,800
Dec. 18, 20201.33001.38001.31001.36001.360037,300
Dec. 17, 20201.36001.39001.36001.36001.36006,200
Dec. 16, 20201.35001.39001.23001.39001.390032,100
Dec. 15, 20201.35001.39001.35001.35001.35002,500
Dec. 14, 20201.35001.45001.35001.35001.350017,900
Dec. 11, 20201.36001.40001.35001.35001.35006,700
Dec. 10, 20201.45001.45001.29001.40001.400018,600
Dec. 09, 20201.45001.45001.35001.36001.360047,300
Dec. 08, 20201.40001.43001.40001.40001.400012,700
Dec. 07, 20201.44001.44001.39001.42001.42006,200
Dec. 04, 20201.39001.44001.35001.39001.390079,500
Dec. 03, 20201.35001.42001.35001.40001.400032,100
Dec. 02, 20201.39001.40001.35001.39001.390027,600
Dec. 01, 20201.34001.39001.30001.38001.3800324,100
Nov. 30, 20201.37001.40001.31001.36001.360030,700
Nov. 27, 20201.33001.35001.30001.33001.330016,100
Nov. 26, 20201.32001.35001.30001.34001.340010,100
Nov. 25, 20201.28001.36001.25001.27001.2700276,400
Nov. 24, 20201.28001.30001.25001.28001.280081,700
Nov. 23, 20201.26001.30001.26001.28001.280043,100
Nov. 20, 20201.25001.29001.20001.28001.280091,600
Nov. 19, 20201.25001.26001.23001.25001.250081,000
Nov. 18, 20201.20001.25001.20001.25001.250090,800
Nov. 17, 20201.19001.21001.14001.20001.2000775,300
Nov. 16, 20201.14001.20001.14001.20001.200021,800
Nov. 13, 20201.15001.23001.15001.18001.1800220,700
Nov. 12, 20201.19001.19001.07001.15001.150013,800
Nov. 11, 20201.08001.19001.08001.17001.170011,900
Nov. 10, 20201.15001.15001.07001.07001.07002,800
Nov. 09, 20201.15001.15001.12001.15001.150034,000
Nov. 06, 20201.14001.16001.12001.16001.160015,400
Nov. 05, 20201.16001.16001.12001.14001.140012,700
Nov. 04, 20201.12001.16001.12001.14001.14008,600
Nov. 03, 20201.11001.11001.11001.11001.1100700
Nov. 02, 20201.08001.14001.08001.14001.1400600
Oct. 30, 20201.10001.15001.10001.15001.15001,200
Oct. 29, 20201.15001.15001.06001.08001.08003,700
Oct. 28, 20201.17001.17001.13001.15001.15008,700
Oct. 27, 20201.20001.20001.20001.20001.2000200
Oct. 26, 20201.20001.20001.19001.20001.20001,200
Oct. 23, 20201.22001.26001.20001.22001.220016,900
Oct. 22, 20201.22001.27001.21001.22001.220044,800
Oct. 21, 20201.34001.34001.22001.27001.27005,300
Oct. 20, 20201.16001.26001.16001.25001.25005,700
Oct. 19, 20201.19001.22001.15001.17001.170012,800
Oct. 16, 20201.13001.20001.12001.20001.200017,400
Oct. 15, 20201.12001.18001.12001.18001.1800900
Oct. 14, 20201.15001.18001.15001.18001.18007,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...