Skip to main content
Trilogy AI Corp. (CSE:TRAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.175
-0.020 (-10.26%)
Feb 21, 2025, 4:00 PM EST

Trilogy AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.180.180.180.18--10.26%1,000
Feb 20, 20250.200.200.200.20---
Feb 19, 20250.200.200.200.20--500
Feb 18, 20250.200.200.200.20-8.33%12,462
Feb 14, 20250.200.200.180.18--28.00%11,500
Feb 13, 20250.220.260.220.25-8.70%57,000
Feb 12, 20250.230.230.230.23---
Feb 11, 20250.230.230.230.23-39.39%5,046
Feb 10, 20250.170.170.170.17---
Feb 7, 20250.170.170.170.17---
Feb 6, 20250.170.170.170.17--28.26%1,000
Feb 5, 20250.200.230.200.23--8.00%55,000
Feb 4, 20250.250.250.250.25---
Feb 3, 20250.250.250.250.25---
Jan 31, 20250.250.250.250.25---
Jan 30, 20250.250.250.250.25--13,500
Jan 29, 20250.250.250.250.25--9,000
Jan 28, 20250.250.250.250.25--3.85%51,500
Jan 27, 20250.250.260.250.26--3.70%4,817
Jan 24, 20250.280.280.270.27-3.85%12,500
Jan 23, 20250.260.280.260.26--5.45%19,000
Jan 22, 20250.280.280.280.28---
Jan 21, 20250.280.280.280.28---
Jan 20, 20250.280.280.280.28-1.85%5,500
Jan 17, 20250.270.270.270.27---
Jan 16, 20250.270.270.270.27-17.39%33,000
Jan 15, 20250.230.230.230.23--4,000
Jan 14, 20250.230.280.220.23--8.00%22,912
Jan 13, 20250.250.250.250.25--98.94%5,000
Jan 10, 202521.0023.5020.5023.50-10.00%84,000
Jan 9, 20250.180.230.180.22-22.22%119,000
Jan 8, 20250.220.220.170.18--12.20%15,165
Jan 7, 20250.210.210.210.21-5.13%14,500
Jan 6, 20250.220.220.180.20--9.30%114,125
Jan 3, 20250.220.220.220.22--2.27%2,000
Jan 2, 20250.220.220.220.22---
Dec 31, 20240.220.220.220.22---
Dec 30, 20240.220.220.220.22---
Dec 27, 20240.220.220.220.22---
Dec 24, 20240.220.220.220.22---
Dec 23, 20240.180.220.180.22-22.22%113,582
Dec 20, 20240.180.180.180.18-12.50%5,000
Dec 19, 20240.160.160.160.16---
Dec 18, 20240.160.160.150.16--125,000
Dec 17, 20240.140.160.140.16--66,750
Dec 16, 20240.160.160.160.16-14.29%19,501
Dec 13, 20240.150.150.140.14--6.67%59,533
Dec 12, 20240.110.170.110.15-30.43%266,250
Dec 11, 20240.120.120.110.12-9.52%72,500
Dec 10, 20240.110.120.110.11-10.53%57,753
Dec 9, 20240.130.130.090.10--29.63%875,500
Dec 6, 20240.140.150.120.14--15.62%383,000
Dec 5, 20240.240.280.160.16--42.86%515,805
Dec 4, 20240.280.360.280.28--87,597
Dec 3, 20240.280.280.280.28--53,752
Dec 2, 20240.280.280.280.28---
Nov 29, 20240.280.280.280.28--22.22%7,000
Nov 28, 20240.360.360.360.36---
Nov 27, 20240.360.360.360.36-63.64%9,000
Nov 26, 20240.220.220.220.22--15.38%2,875
Nov 25, 20240.260.260.260.26---
Nov 22, 20240.260.260.260.26--7,500
Nov 21, 20240.280.280.260.26--13.33%14,250
Nov 20, 20240.300.300.300.30--2,250
Nov 19, 20240.300.300.300.30--11.76%8,000
Nov 18, 20240.340.340.340.34---
Nov 15, 20240.320.340.320.34-13.33%9,000
Nov 14, 20240.260.300.260.30--33,500
Nov 13, 20240.320.320.300.30--6.25%16,707
Nov 12, 20240.320.320.320.32--11.11%1,000
Nov 11, 20240.360.360.360.36---
Nov 8, 20240.400.400.320.36--10.00%39,955
Nov 7, 20240.400.400.400.40-5.26%6,450
Nov 6, 20240.380.380.380.38-18.75%250
Nov 5, 20240.320.320.320.32---
Nov 4, 20240.320.320.320.32--11.11%5,500
Nov 1, 20240.360.360.360.36---
Oct 31, 20240.360.360.360.36---
Oct 30, 20240.360.360.360.36---
Oct 29, 20240.360.360.360.36--5.26%250
Oct 28, 20240.380.380.380.38---
Oct 25, 20240.380.380.380.38---
Oct 24, 20240.380.380.380.38---
Oct 23, 20240.380.380.380.38--9.52%875
Oct 22, 20240.420.420.420.42---
Oct 21, 20240.420.420.420.42---
Oct 18, 20240.420.420.420.42---
Oct 17, 20240.420.420.420.42--8.70%375
Oct 16, 20240.460.460.460.46---
Oct 15, 20240.460.460.460.46---
Oct 11, 20240.460.460.460.46---
Oct 10, 20240.460.460.460.46---
Oct 9, 20240.460.460.460.46---
Oct 8, 20240.460.460.460.46---
Oct 7, 20240.460.460.460.46---
Oct 4, 20240.520.520.460.46--20.69%15,250
Oct 3, 20240.580.580.580.58---
Oct 2, 20240.580.580.580.58-16.00%287
Oct 1, 20240.500.500.500.50-4.17%250
Sep 30, 20240.480.480.480.48-4.35%251