Canada markets closed

Red Light Holland Corp. (TRIP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.5100+0.0300 (+6.25%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.47500.52000.46000.51000.510010,367,993
Jan. 21, 20210.48000.48500.45000.48000.48008,406,537
Jan. 20, 20210.45500.53000.41500.48500.485016,510,623
Jan. 19, 20210.38000.43000.37000.43000.430011,458,723
Jan. 18, 20210.32000.37000.31000.36500.36507,770,293
Jan. 15, 20210.29500.32000.29500.32000.32006,267,666
Jan. 14, 20210.28000.29500.27000.29500.29504,589,396
Jan. 13, 20210.29000.29000.27000.28000.28005,055,883
Jan. 12, 20210.29000.29500.28500.29500.29502,991,865
Jan. 11, 20210.29500.30000.27000.29500.29505,074,681
Jan. 08, 20210.32000.32000.29500.30000.30003,937,953
Jan. 07, 20210.30500.32000.28500.31500.31507,937,930
Jan. 06, 20210.29500.34000.29000.29000.29006,373,403
Jan. 05, 20210.31000.31000.28500.29500.29504,517,908
Jan. 04, 20210.31500.32500.31000.31500.31503,809,938
Dec. 31, 20200.32000.32000.29000.30500.30503,839,714
Dec. 30, 20200.31000.32500.30500.31500.31505,402,706
Dec. 29, 20200.34000.34500.29500.30500.30508,953,080
Dec. 24, 20200.29000.29500.28000.29000.29003,946,244
Dec. 23, 20200.28000.30000.27000.28000.280015,898,963
Dec. 22, 20200.30500.31000.25000.25000.250014,179,956
Dec. 21, 20200.36000.36500.28500.29500.295012,883,595
Dec. 18, 20200.36000.37000.34500.36500.36503,661,641
Dec. 17, 20200.34000.39500.34000.35500.35508,248,074
Dec. 16, 20200.37000.41000.32000.35000.350022,180,105
Dec. 15, 20200.55000.55000.38000.39500.395025,495,870
Dec. 14, 20200.27000.45500.27000.45000.450042,459,904
Dec. 11, 20200.23500.26000.22000.25000.250012,160,703
Dec. 10, 20200.22000.25000.21500.24000.240020,114,788
Dec. 09, 20200.17500.22500.16000.21500.215021,257,587
Dec. 08, 20200.13500.19500.13500.17500.175032,071,194
Dec. 07, 20200.11000.13000.10500.13000.13007,560,209
Dec. 04, 20200.11000.11500.10000.10500.10501,862,803
Dec. 03, 20200.10000.11000.09000.11000.11002,118,771
Dec. 02, 20200.10000.10500.09500.09500.09502,101,455
Dec. 01, 20200.11500.11500.09500.10000.10003,848,162
Nov. 30, 20200.12000.12500.10500.11500.11502,984,053
Nov. 27, 20200.12000.12500.11500.12000.12004,227,121
Nov. 26, 20200.10000.12500.10000.12000.12009,062,035
Nov. 25, 20200.09500.10000.09000.10000.10001,662,420
Nov. 24, 20200.08000.10000.08000.09500.09506,918,875
Nov. 23, 20200.08000.08000.07500.08000.08001,050,543
Nov. 20, 20200.07500.08000.07000.07500.07501,771,978
Nov. 19, 20200.08000.08000.07500.07500.0750794,579
Nov. 18, 20200.08000.08000.07500.08000.0800488,155
Nov. 17, 20200.08000.08000.07000.08000.08001,067,400
Nov. 16, 20200.07500.08000.07000.07500.0750869,955
Nov. 13, 20200.07500.07500.07000.07500.0750981,718
Nov. 12, 20200.07500.08000.07000.07500.07501,165,864
Nov. 11, 20200.07500.08000.07000.08000.0800556,222
Nov. 10, 20200.07500.08000.07000.07500.07501,912,090
Nov. 09, 20200.08000.08000.07000.07500.07501,146,375
Nov. 06, 20200.07000.08000.07000.07500.0750675,605
Nov. 05, 20200.07500.07500.07000.07500.07501,033,732
Nov. 04, 20200.07500.07500.07000.07500.0750292,700
Nov. 03, 20200.07500.07500.07000.07500.0750558,536
Nov. 02, 20200.07000.07500.06500.07500.0750435,652
Oct. 30, 20200.07000.07500.07000.07500.0750964,373
Oct. 29, 20200.07000.07500.07000.07500.0750904,226
Oct. 28, 20200.07500.07500.07000.07000.07001,332,050
Oct. 27, 20200.08500.08500.07500.07500.0750845,640
Oct. 26, 20200.08500.08500.08000.08000.0800887,600
Oct. 23, 20200.08000.08500.08000.08000.08001,017,772
Oct. 22, 20200.08500.08500.08000.08500.0850871,643
Oct. 21, 20200.09000.09000.08000.08500.08501,061,404
Oct. 20, 20200.09000.09000.08500.08500.08501,065,280
Oct. 19, 20200.08500.09000.08000.08500.0850826,493
Oct. 16, 20200.08000.09000.08000.08500.0850861,558
Oct. 15, 20200.09000.09000.08000.08000.0800597,220
Oct. 14, 20200.09000.09000.08500.08500.08502,162,924
Oct. 13, 20200.09000.09000.08500.09000.09001,834,811
Oct. 09, 20200.09000.09000.08500.09000.0900640,510
Oct. 08, 20200.09500.09500.08500.09000.09001,662,912
Oct. 07, 20200.09000.09500.09000.09500.09501,348,983
Oct. 06, 20200.09500.09500.09000.09000.09001,682,621
Oct. 05, 20200.09000.10000.08500.09500.09502,291,763
Oct. 02, 20200.09500.09500.08000.08500.08502,065,096
Oct. 01, 20200.08000.09500.08000.09500.09501,609,708
Sep. 30, 20200.10000.10000.08000.09000.09002,371,757
Sep. 29, 20200.10500.10500.09000.10000.10001,119,634
Sep. 28, 20200.11000.11500.09500.10000.10003,467,264
Sep. 25, 20200.10000.10500.09500.10000.10003,505,274
Sep. 24, 20200.10000.10000.08500.09000.09002,457,178
Sep. 23, 20200.09500.11000.09000.09500.09504,860,973
Sep. 22, 20200.08000.10000.07500.09500.09504,235,347
Sep. 21, 20200.08000.08000.07500.07500.07501,012,410
Sep. 18, 2020------
Sep. 17, 20200.07500.07500.07000.07500.0750291,598
Sep. 16, 20200.07500.07500.07000.07500.0750200,473
Sep. 15, 20200.08000.08000.07500.07500.0750529,817
Sep. 14, 20200.08000.08000.07500.07500.0750766,133
Sep. 11, 20200.08000.08000.07500.08000.08001,271,007
Sep. 10, 20200.07500.09000.07500.07500.07504,274,449
Sep. 09, 20200.07000.07500.07000.07000.0700522,797
Sep. 08, 20200.07500.07500.06500.07000.0700660,447
Sep. 04, 20200.07000.07000.06500.07000.0700833,456
Sep. 03, 20200.07000.07500.06500.07000.0700342,352
Sep. 02, 20200.07000.07500.07000.07000.07001,675,576
Sep. 01, 20200.07000.07000.06500.07000.0700384,555
Aug. 31, 20200.06500.07000.06500.07000.07001,887,301
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...