Canada markets closed

Red Light Holland Corp. (TRIP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0800+0.0050 (+6.67%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.08000.08000.07500.08000.0800365,372
Jun 29, 20220.07500.08000.07500.07500.0750116,778
Jun 28, 20220.08000.08000.07500.07500.0750442,192
Jun 27, 20220.07500.08000.07000.07500.0750654,525
Jun 24, 20220.08000.08000.07500.08000.0800138,914
Jun 23, 20220.07500.08000.07000.07500.0750247,376
Jun 22, 20220.07500.08000.07000.07000.0700137,261
Jun 21, 20220.08500.08500.07500.07500.0750303,123
Jun 20, 20220.08500.08500.08000.08000.0800223,056
Jun 17, 20220.08000.08500.07500.08000.0800513,676
Jun 16, 20220.07500.08500.07500.08000.0800256,723
Jun 15, 20220.08500.08500.08000.08000.0800243,924
Jun 14, 20220.09000.09000.08000.08000.0800216,014
Jun 13, 20220.09000.09500.08000.09000.0900506,462
Jun 10, 20220.09000.09500.08500.09000.0900396,871
Jun 09, 20220.09000.09000.08500.08500.0850143,420
Jun 08, 20220.09000.09500.08500.09000.0900201,856
Jun 07, 20220.09000.09500.09000.09000.0900519,266
Jun 06, 20220.09500.09500.09000.09000.0900288,632
Jun 03, 20220.09500.09500.09000.09500.0950103,299
Jun 02, 20220.09500.10000.09000.09500.0950305,018
Jun 01, 20220.10000.10000.09000.09000.0900315,989
May 31, 20220.09500.10000.09000.10000.1000421,906
May 30, 20220.09500.09500.09000.09500.0950165,867
May 27, 20220.09500.09500.09000.09500.0950234,235
May 26, 20220.09500.10000.09500.10000.1000193,962
May 25, 20220.09500.10000.09500.09500.0950385,063
May 24, 20220.10500.10500.09500.09500.0950447,997
May 20, 20220.10500.11000.10000.10000.1000253,052
May 19, 20220.09500.10500.09500.10500.1050250,824
May 18, 20220.09000.09500.09000.09500.0950113,162
May 17, 20220.09500.09500.09000.09000.0900143,158
May 16, 20220.09500.09500.08500.09000.0900219,550
May 13, 20220.09500.09500.08500.09000.0900158,333
May 12, 20220.09000.09500.08500.09000.0900332,847
May 11, 20220.09000.09500.09000.09000.0900320,592
May 10, 20220.09500.09500.09000.09000.0900476,313
May 09, 20220.10000.10000.09000.09500.0950398,637
May 06, 20220.10000.10000.09500.09500.0950139,942
May 05, 20220.10500.10500.09500.09500.095047,310
May 04, 20220.10000.10500.09500.10500.10501,126,702
May 03, 20220.10000.10500.10000.10500.1050141,934
May 02, 20220.10000.10500.10000.10000.1000240,130
Apr 29, 20220.11000.11000.10000.10000.10001,036,506
Apr 28, 20220.11000.11000.10500.10500.105078,417
Apr 27, 20220.11000.11500.10500.11000.1100372,516
Apr 26, 20220.10500.11000.10500.11000.1100201,337
Apr 25, 20220.11000.11000.10500.11000.1100286,750
Apr 22, 20220.11500.11500.10500.10500.1050256,223
Apr 21, 20220.11000.11500.10500.11000.1100175,614
Apr 20, 20220.11500.11500.10500.10500.1050236,156
Apr 19, 20220.11000.11500.11000.11000.1100272,971
Apr 18, 20220.11500.12000.11000.11000.1100275,945
Apr 14, 20220.11500.11500.11000.11500.1150290,581
Apr 13, 20220.12000.12000.11000.11500.1150296,544
Apr 12, 20220.12500.12500.11000.11500.1150594,857
Apr 11, 20220.11000.13000.10500.12000.1200820,250
Apr 08, 20220.10500.11000.10500.10500.105074,095
Apr 07, 20220.11000.11000.10000.10500.10501,139,708
Apr 06, 20220.11000.11500.10500.11000.110060,634
Apr 05, 20220.10500.11500.10500.11000.1100329,532
Apr 04, 20220.11000.11000.10500.11000.1100242,314
Apr 01, 20220.10500.11000.10500.10500.1050325,877
Mar 31, 20220.11000.11000.10500.10500.1050405,375
Mar 30, 20220.11000.11000.10500.10500.1050531,931
Mar 29, 20220.11000.11500.10500.11000.1100355,635
Mar 28, 20220.11500.11500.10500.11000.1100291,452
Mar 25, 20220.11500.12000.10500.11500.1150307,215
Mar 24, 20220.11000.12000.11000.11500.1150228,956
Mar 23, 20220.12000.12500.11000.11000.1100231,530
Mar 22, 20220.12000.12500.12000.12000.1200262,646
Mar 21, 20220.11500.12500.11500.12500.1250294,377
Mar 18, 20220.12000.12000.11500.11500.1150173,305
Mar 17, 20220.11000.12000.10500.11500.1150222,494
Mar 16, 20220.10500.11500.10500.10500.1050445,685
Mar 15, 20220.10500.10500.10000.10000.1000296,038
Mar 14, 20220.10500.10500.09500.10000.1000412,958
Mar 11, 20220.10500.11000.10000.10000.1000252,229
Mar 10, 20220.11000.11000.10000.10500.1050308,407
Mar 09, 20220.11000.11000.10500.10500.1050299,281
Mar 08, 20220.11000.11500.10500.11000.1100660,501
Mar 07, 20220.11500.11500.11000.11500.1150216,546
Mar 04, 20220.12000.12000.11000.12000.1200212,607
Mar 03, 20220.12000.12000.11500.11500.1150495,039
Mar 02, 20220.12500.12500.11500.11500.1150429,531
Mar 01, 20220.12500.13000.12000.12500.1250529,836
Feb 28, 20220.12500.13000.12000.12500.1250414,318
Feb 25, 20220.12500.13000.12000.12000.1200257,159
Feb 24, 20220.12000.12500.11000.12500.1250522,192
Feb 23, 20220.12500.12500.12000.12000.1200400,965
Feb 22, 20220.13000.13000.12000.12000.1200342,688
Feb 18, 20220.13000.13000.12500.12500.1250586,934
Feb 17, 20220.13500.14000.13000.13000.1300144,501
Feb 16, 20220.13500.14000.13000.13500.1350526,627
Feb 15, 20220.13500.14000.13000.13500.1350323,384
Feb 14, 20220.13500.13500.13000.13500.1350199,713
Feb 11, 20220.14000.14000.13500.14000.1400242,456
Feb 10, 20220.14000.14500.13500.13500.1350317,328
Feb 09, 20220.14000.14000.13500.13500.1350390,249
Feb 08, 20220.13500.14000.13000.13000.1300221,113
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...