Canada markets closed

Red Light Holland Corp. (TRIP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1150+0.0050 (+4.55%)
At close: 03:59PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20230.11500.11500.11000.11500.1150554,331
Mar 30, 20230.11500.11500.11000.11000.1100829,981
Mar 29, 20230.12000.12000.11000.11500.1150257,606
Mar 28, 20230.12000.12000.11500.12000.1200441,150
Mar 27, 20230.12000.12000.11500.11500.1150408,464
Mar 24, 20230.11500.12500.11500.12500.1250772,039
Mar 23, 20230.11500.12500.11500.11500.1150406,153
Mar 22, 20230.12000.12500.11500.12500.12501,010,888
Mar 21, 20230.12500.12500.12000.12500.1250196,780
Mar 20, 20230.13000.13000.12000.12000.1200536,729
Mar 17, 20230.13000.13000.12500.13000.130093,678
Mar 16, 20230.13500.13500.12500.13000.130058,893
Mar 15, 20230.13500.14000.13000.13000.1300354,245
Mar 14, 20230.13500.14000.13000.14000.1400548,384
Mar 13, 20230.11000.13000.11000.13000.1300918,139
Mar 10, 20230.12500.12500.11500.11500.1150412,371
Mar 09, 20230.12500.13000.12000.12500.1250308,961
Mar 08, 20230.13000.13000.12500.12500.1250102,722
Mar 07, 20230.13000.15000.12500.12500.1250323,374
Mar 06, 20230.13500.13500.12500.12500.1250341,276
Mar 03, 20230.14000.14000.12500.13500.13501,273,017
Mar 02, 20230.15500.15500.14000.14000.1400448,745
Mar 01, 20230.15500.16000.15000.15500.1550337,381
Feb 28, 20230.14000.16000.13000.15500.15502,001,074
Feb 27, 20230.15000.15500.13000.13000.13001,791,546
Feb 24, 20230.16000.16000.14500.14500.14501,064,596
Feb 23, 20230.15500.16500.15500.16000.16001,278,520
Feb 22, 20230.15000.16000.15000.15500.15501,049,590
Feb 21, 20230.14500.15000.14500.14500.1450681,376
Feb 17, 20230.14000.14500.14000.14500.1450427,480
Feb 16, 20230.14000.14000.13500.13500.1350502,498
Feb 15, 20230.13500.14000.13000.14000.1400385,193
Feb 14, 20230.14000.14500.13500.13500.1350632,327
Feb 13, 20230.13500.14500.13000.14500.14501,264,831
Feb 10, 20230.12500.13500.12500.13000.1300482,803
Feb 09, 20230.13000.13500.12000.12500.1250509,139
Feb 08, 20230.13000.13000.12500.13000.1300560,593
Feb 07, 20230.13500.13500.12000.13000.1300914,585
Feb 06, 20230.13000.13500.12500.13000.1300265,478
Feb 03, 20230.11000.12500.10500.12500.12501,961,459
Feb 02, 20230.11000.11000.10500.10500.1050353,989
Feb 01, 20230.11000.11000.10500.10500.1050292,492
Jan 31, 20230.11500.11500.10500.11000.1100147,965
Jan 30, 20230.11000.11500.10500.11500.1150429,768
Jan 27, 20230.10500.11500.10000.11500.1150430,416
Jan 26, 20230.10000.10500.10000.10500.1050373,400
Jan 25, 20230.10500.11000.10000.10500.1050250,931
Jan 24, 20230.11000.11000.10500.11000.1100302,340
Jan 23, 20230.11000.12000.10500.11000.1100831,364
Jan 20, 20230.11000.11000.10500.11000.110077,411
Jan 19, 20230.10500.11000.10000.11000.1100703,306
Jan 18, 20230.10000.11000.09500.10500.1050458,166
Jan 17, 20230.10000.10000.09500.09500.0950971,418
Jan 16, 20230.09000.10000.08500.10000.1000541,755
Jan 13, 20230.08500.09000.08500.08500.085088,015
Jan 12, 20230.09000.09000.08500.08500.085040,435
Jan 11, 20230.09000.09000.08500.08500.085076,631
Jan 10, 20230.09000.09000.08500.09000.0900157,128
Jan 09, 20230.09000.09500.08500.09000.0900242,011
Jan 06, 20230.09000.09500.08500.09000.0900270,651
Jan 05, 20230.09000.09000.08500.09000.0900209,397
Jan 04, 20230.09000.09000.08500.08500.0850176,571
Jan 03, 20230.09000.09500.08500.09000.0900338,473
Dec 30, 20220.08500.09000.08500.09000.090081,497
Dec 29, 20220.09000.09500.08500.09000.0900198,623
Dec 28, 20220.09000.09500.08500.09000.0900380,537
Dec 23, 20220.09500.09500.08500.08500.0850289,169
Dec 22, 20220.09000.09500.08500.09000.0900265,165
Dec 21, 20220.09000.09500.08500.08500.0850847,930
Dec 20, 20220.10000.10000.08500.09000.0900572,372
Dec 19, 20220.08000.09000.08000.08500.0850874,333
Dec 16, 20220.08000.08500.08000.08000.0800284,107
Dec 15, 20220.08000.08500.08000.08000.0800123,588
Dec 14, 20220.08500.08500.08000.08500.0850262,463
Dec 13, 20220.08500.08500.08000.08000.080076,459
Dec 12, 20220.08500.08500.08000.08500.0850548,002
Dec 09, 20220.08000.08500.08000.08500.0850317,935
Dec 08, 20220.08000.08500.08000.08000.080085,140
Dec 07, 20220.08500.08500.08000.08500.0850588,073
Dec 06, 20220.08500.08500.08000.08500.085068,176
Dec 05, 20220.08500.08500.08000.08500.0850324,278
Dec 02, 20220.08500.08500.08000.08500.0850217,182
Dec 01, 20220.08500.08500.08000.08000.0800763,028
Nov 30, 20220.08500.08500.08000.08500.0850280,655
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...