The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Trilogy Energy Corp.

  • TET
  • TSX
  • Oil and Gas
  • Latest 27.75
  • Currency C$
  • Change -0.06
  • Percent Change -0.216 %
  • Volume 350,784
  • Thu Jul 31, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 27.75 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 29.24 27.36 28.08 27.75 350,784
Jul 30 27.90 27.50 27.72 27.81 85,498
Jul 29 27.72 27.57 27.60 27.63 61,028
Jul 28 27.91 27.37 27.91 27.64 183,833
Jul 25 28.26 27.87 28.06 27.95 43,431
Jul 24 28.76 27.94 28.34 28.14 87,377
Jul 23 28.42 27.84 27.95 28.31 127,151
Jul 22 28.08 27.72 27.72 27.96 61,162
Jul 21 27.75 27.54 27.73 27.66 120,444
Jul 18 28.00 27.06 27.21 27.85 243,394
Jul 17 27.86 27.22 27.74 27.28 151,377
Jul 16 27.82 27.13 27.75 27.70 245,063
Jul 15 27.36 26.75 27.35 27.22 646,109
Jul 14 27.51 26.91 26.91 27.40 368,700
Jul 11 27.51 26.91 27.51 27.00 143,540
Jul 10 27.61 27.00 27.49 27.49 341,508
Jul 9 28.05 27.45 27.70 27.62 130,586
Jul 8 28.22 27.11 28.22 27.70 389,209
Jul 7 29.35 28.09 29.35 28.22 407,202
Jul 4 29.51 29.09 29.50 29.42 60,646
Jul 3 29.65 29.18 29.65 29.45 162,448
Jul 2 29.63 29.09 29.26 29.57 109,217
Jun 30 29.48 28.97 28.97 29.20 74,951
Jun 27 29.03 28.71 28.71 29.01 238,694
Jun 26 29.10 28.48 28.97 28.82 146,523
Jun 25 29.66 28.77 29.33 28.95 158,392
Jun 24 30.35 29.03 30.02 29.20 209,207
Jun 23 30.20 30.01 30.09 30.03 111,380
Jun 20 30.22 29.93 29.94 30.16 492,268
Jun 19 29.95 29.50 29.81 29.94 631,350
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.