Canada markets close in 57 minutes

Red Light Holland Corp. (TRIP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0850+0.0050 (+6.25%)
As of 03:00PM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.08500.08500.08000.08500.0850179,720
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 20220.09000.09000.08000.08500.08501,138,142
Nov 28, 20220.08500.09000.08000.09000.0900293,683
Nov 25, 20220.08000.08500.08000.08500.0850132,423
Nov 24, 20220.08000.08500.08000.08500.085093,950
Nov 23, 20220.08500.08500.08000.08000.080073,803
Nov 22, 20220.08500.09000.08500.08500.085079,024
Nov 21, 20220.09000.09000.08500.08500.0850348,342
Nov 18, 20220.08500.09000.08500.08500.0850166,897
Nov 17, 20220.08500.09000.08500.08500.085038,610
Nov 16, 20220.09000.09000.08500.08500.0850119,297
Nov 15, 20220.09500.09500.08500.09000.0900424,460
Nov 14, 20220.09500.09500.09000.09000.0900488,141
Nov 11, 20220.09500.09500.09000.09500.0950153,677
Nov 10, 20220.09000.09000.08500.09000.0900261,004
Nov 09, 20220.09000.09000.08500.09000.0900124,653
Nov 08, 20220.09000.09000.08500.09000.0900340,565
Nov 07, 20220.09500.09500.09000.09000.0900487,515
Nov 04, 20220.09500.09500.09000.09000.0900344,975
Nov 03, 20220.09000.09500.09000.09000.0900278,263
Nov 02, 20220.09500.09500.09000.09500.0950125,004
Nov 01, 20220.09000.09500.09000.09000.090087,340
Oct 31, 20220.09500.09500.09000.09500.0950528,210
Oct 28, 20220.09500.10000.09000.10000.1000242,820
Oct 27, 20220.09500.10000.09000.10000.1000166,497
Oct 26, 20220.10000.10000.09000.09500.0950105,180
Oct 25, 20220.09500.10000.09000.09500.0950201,485
Oct 24, 20220.09000.10000.09000.09500.0950196,415
Oct 21, 20220.10500.10500.09000.09500.0950443,501
Oct 20, 20220.10000.10500.09500.09500.0950139,543
Oct 19, 20220.10000.10000.09500.10000.1000185,560
Oct 18, 20220.10500.10500.09500.10000.1000117,652
Oct 17, 20220.10000.10000.09500.10000.100079,715
Oct 14, 20220.10000.10000.09000.10000.1000157,600
Oct 13, 20220.10000.10000.08500.09500.0950768,933
Oct 12, 20220.11000.11000.10000.10000.100061,200
Oct 11, 20220.11000.12000.10000.11000.1100367,815
Oct 07, 20220.11000.11500.10000.10500.1050115,516
Oct 06, 20220.10000.11000.09500.11000.1100365,683
Oct 05, 20220.10000.10000.09500.10000.1000358,006
Oct 04, 20220.09000.10000.09000.10000.1000304,641
Oct 03, 20220.09500.09500.08500.09500.0950166,605
Sept 30, 20220.09000.09500.09000.09500.095095,369
Sept 29, 20220.09500.09500.09000.09500.0950533,788
Sept 28, 20220.09500.09500.09000.09500.0950489,450
Sept 27, 20220.09500.10000.09500.10000.1000173,989
Sept 26, 20220.10000.10000.09500.09500.0950161,169
Sept 23, 20220.10000.10500.09500.10500.1050321,905
Sept 22, 20220.10500.12000.10000.11000.1100255,309
Sept 21, 20220.10500.10500.10000.10500.1050107,276
Sept 20, 20220.10500.10500.10000.10000.1000176,641
Sept 19, 20220.10500.10500.10000.10500.1050219,096
Sept 16, 20220.10500.11000.10500.11000.1100225,937
Sept 15, 20220.11500.11500.10500.11000.1100245,525
Sept 14, 20220.12000.12000.10500.11500.1150734,379
Sept 13, 20220.12000.12500.12000.12000.1200158,583
Sept 12, 20220.13000.13000.12500.12500.1250178,505
Sept 09, 20220.13000.13500.12500.13000.1300131,001
Sept 08, 20220.12500.13500.12500.13500.1350199,404
Sept 07, 20220.12500.13000.12500.12500.1250251,904
Sept 06, 20220.13000.14000.12500.13500.1350111,670
Sept 02, 20220.12500.13500.12500.13500.1350296,823
Sept 01, 20220.13500.14000.12000.12500.1250377,954
Aug 31, 20220.13500.14000.13000.13500.1350270,073
Aug 30, 20220.13500.14000.13500.13500.1350301,980
Aug 29, 20220.14500.14500.13500.13500.1350431,463
Aug 26, 20220.15500.15500.14000.15000.1500619,870
Aug 25, 20220.15500.15500.14000.14500.1450256,922
Aug 24, 20220.15500.15500.14500.15000.1500267,086
Aug 23, 20220.16500.16500.14000.16000.1600937,799
Aug 22, 20220.15500.17000.15500.16500.1650743,672
Aug 19, 20220.13500.15500.13500.15500.1550922,179
Aug 18, 20220.13500.14500.13000.13500.13501,181,335
Aug 17, 20220.13000.13500.12500.12500.1250279,147
Aug 16, 20220.13000.13500.12500.12500.1250311,803
Aug 15, 20220.14500.14500.12500.13000.13001,539,578
Aug 12, 20220.14000.15000.14000.15000.1500507,960
Aug 11, 20220.14500.14500.14000.14500.1450459,195
Aug 10, 20220.14000.14500.14000.14500.1450590,638
Aug 09, 20220.14500.14500.13500.14500.1450566,434
Aug 08, 20220.13500.15000.13000.14500.14501,191,620
Aug 05, 20220.13000.14000.12500.14000.1400962,168
Aug 04, 20220.13500.14000.12500.12500.1250331,629
Aug 03, 20220.14000.14500.12500.13500.1350751,413
Aug 02, 20220.13500.14500.12500.14000.14001,577,295
Jul 29, 20220.13000.14500.11500.13000.13002,193,530
Jul 28, 20220.08500.13000.08500.11000.11002,684,399
Jul 27, 20220.09000.10000.08500.09500.0950534,951
Jul 26, 20220.09000.09000.08500.09000.0900229,741
Jul 25, 20220.08000.09000.08000.09000.0900695,846
Jul 22, 20220.08000.08000.07500.08000.0800145,310
Jul 21, 20220.08000.08000.07500.08000.0800178,468
Jul 20, 20220.08000.08500.07500.08000.0800455,293
Jul 19, 20220.08000.08000.07500.07500.0750141,189
Jul 18, 20220.08000.08000.07500.07500.0750140,545
Jul 15, 20220.07500.08000.07500.07500.0750160,265
Jul 14, 20220.07500.08000.07500.07750.0775146,132
Jul 13, 20220.07500.08000.07500.07500.0750708,398
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...