Canada markets close in 3 hours 31 minutes

Redline Communications Group Inc. (RDL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.7400-0.0200 (-2.63%)
As of 11:41AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20210.76000.76000.74000.74000.74005,035
Nov. 29, 20210.73000.76000.72000.76000.760097,700
Nov. 26, 20210.75000.75000.71000.71000.71003,600
Nov. 25, 20210.83000.83000.72000.80000.800027,700
Nov. 24, 20210.66000.83000.66000.79000.790045,800
Nov. 23, 20210.64000.64000.64000.64000.6400-
Nov. 22, 20210.64000.64000.64000.64000.6400-
Nov. 19, 20210.64000.64000.64000.64000.64001,300
Nov. 18, 20210.63000.63000.63000.63000.6300-
Nov. 17, 20210.61000.67000.60000.63000.630026,500
Nov. 16, 20210.59000.59000.59000.59000.5900700
Nov. 15, 20210.61000.61000.61000.61000.6100-
Nov. 12, 20210.69000.69000.61000.61000.61002,300
Nov. 11, 20210.63000.69000.58000.69000.690056,700
Nov. 10, 20210.66000.66000.66000.66000.6600-
Nov. 09, 20210.66000.66000.66000.66000.6600-
Nov. 08, 20210.61000.69000.61000.66000.660032,200
Nov. 05, 20210.58000.58000.58000.58000.5800-
Nov. 04, 20210.58000.58000.58000.58000.5800-
Nov. 03, 20210.61000.61000.58000.58000.58001,100
Nov. 02, 20210.64000.64000.64000.64000.6400-
Nov. 01, 20210.64000.64000.64000.64000.64001,700
Oct. 29, 20210.65000.65000.65000.65000.65001,700
Oct. 28, 20210.66000.66000.66000.66000.66008,600
Oct. 27, 20210.66000.66000.66000.66000.66001,000
Oct. 26, 20210.69000.70000.66000.66000.660014,700
Oct. 25, 20210.62000.62000.62000.62000.62003,300
Oct. 22, 20210.66000.66000.66000.66000.6600500
Oct. 21, 20210.69000.69000.69000.69000.6900-
Oct. 20, 20210.60000.74000.60000.69000.690020,100
Oct. 19, 20210.78000.78000.72000.74000.740011,400
Oct. 18, 20210.69000.83000.69000.74000.740036,200
Oct. 15, 20210.65000.65000.65000.65000.6500-
Oct. 14, 20210.63000.65000.63000.65000.650015,500
Oct. 13, 20210.61000.61000.61000.61000.6100-
Oct. 12, 20210.60000.61000.58000.61000.610014,400
Oct. 08, 20210.55000.65000.55000.65000.650016,800
Oct. 07, 20210.54000.55000.54000.54000.54006,600
Oct. 06, 20210.52000.52000.52000.52000.52002,000
Oct. 05, 20210.50000.52000.50000.52000.5200490,600
Oct. 04, 20210.50000.50000.50000.50000.5000-
Oct. 01, 20210.50000.50000.50000.50000.500023,100
Sep. 30, 20210.50000.50000.50000.50000.500013,500
Sep. 29, 20210.48000.48000.48000.48000.4800-
Sep. 28, 20210.48000.48000.48000.48000.4800-
Sep. 27, 20210.48000.48000.48000.48000.4800-
Sep. 24, 20210.48000.48000.48000.48000.4800-
Sep. 23, 20210.52000.52000.48000.48000.480020,600
Sep. 22, 20210.50000.50000.50000.50000.50003,500
Sep. 21, 20210.48000.48000.48000.48000.4800400
Sep. 20, 20210.48000.48000.48000.48000.48001,600
Sep. 17, 20210.50000.50000.50000.50000.5000600
Sep. 16, 20210.53000.53000.53000.53000.5300-
Sep. 15, 20210.52000.53000.52000.53000.5300105,200
Sep. 14, 20210.52000.53000.52000.53000.530085,000
Sep. 13, 20210.46000.53000.46000.53000.5300109,700
Sep. 10, 20210.48000.48000.48000.48000.4800-
Sep. 09, 20210.48000.48000.48000.48000.48001,800
Sep. 08, 20210.48000.48000.48000.48000.4800-
Sep. 07, 20210.48000.48000.48000.48000.48001,900
Sep. 03, 20210.48000.50000.48000.50000.500013,700
Sep. 02, 20210.45000.45000.45000.45000.450021,000
Sep. 01, 20210.45000.45000.45000.45000.45007,800
Aug. 31, 20210.46000.46000.45000.45000.450018,700
Aug. 30, 20210.48000.48000.48000.48000.480035,300
Aug. 27, 20210.50000.50000.50000.50000.5000-
Aug. 26, 20210.50000.50000.50000.50000.500026,600
Aug. 25, 20210.50000.50000.50000.50000.5000400
Aug. 24, 20210.50000.50000.50000.50000.50002,500
Aug. 23, 20210.53000.54000.50000.50000.500043,000
Aug. 20, 20210.52000.54000.52000.54000.540012,500
Aug. 19, 20210.50000.54000.50000.52000.520042,600
Aug. 18, 20210.48000.53000.48000.50000.500031,400
Aug. 17, 20210.48000.48000.46000.46000.46008,600
Aug. 16, 20210.53000.53000.47000.50000.5000115,100
Aug. 13, 20210.51000.51000.49000.49000.490010,700
Aug. 12, 20210.53000.53000.48000.48000.480040,000
Aug. 11, 20210.54000.54000.48000.52000.520011,800
Aug. 10, 20210.54000.55000.49000.52000.5200136,500
Aug. 09, 20210.42000.53000.36000.52000.520074,800
Aug. 06, 20210.43000.43000.36000.40000.400024,100
Aug. 05, 20210.47000.47000.42000.44000.440027,000
Aug. 04, 20210.50000.50000.48000.48000.48001,000
Aug. 03, 20210.54000.54000.50000.50000.500044,500
Jul. 30, 20210.51000.51000.50000.50000.500016,500
Jul. 29, 20210.55000.55000.55000.55000.55002,600
Jul. 28, 20210.53000.55000.53000.55000.550010,500
Jul. 27, 20210.52000.52000.49000.49000.490025,200
Jul. 26, 20210.56000.57000.55000.55000.550020,800
Jul. 23, 20210.54000.54000.54000.54000.5400-
Jul. 22, 20210.54000.54000.54000.54000.5400100
Jul. 21, 20210.54000.54000.54000.54000.540020,900
Jul. 20, 20210.52000.52000.50000.52000.520051,300
Jul. 19, 20210.56000.56000.52000.52000.520063,300
Jul. 16, 20210.60000.60000.60000.60000.6000-
Jul. 15, 20210.60000.60000.60000.60000.6000-
Jul. 14, 20210.60000.60000.60000.60000.6000100
Jul. 13, 20210.60000.60000.60000.60000.60002,400
Jul. 12, 20210.62000.62000.59000.62000.620023,200
Jul. 09, 20210.64000.64000.64000.64000.64005,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...