STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Red Light Holland Corp. (TRIP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.2200-0.0050 (-2.22%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 24, 2021	0.2200	0.2300	0.2150	0.2200	0.2200	373,622
Sep. 23, 2021	0.2350	0.2350	0.2200	0.2250	0.2250	534,359
Sep. 22, 2021	0.2150	0.2300	0.2150	0.2300	0.2300	445,036
Sep. 21, 2021	0.2200	0.2250	0.2150	0.2200	0.2200	531,823
Sep. 20, 2021	0.2150	0.2300	0.2050	0.2200	0.2200	920,821
Sep. 17, 2021	0.2400	0.2500	0.2050	0.2050	0.2050	2,041,809
Sep. 16, 2021	0.2350	0.2450	0.2300	0.2400	0.2400	262,583
Sep. 15, 2021	0.2400	0.2450	0.2300	0.2450	0.2450	308,965
Sep. 14, 2021	0.2500	0.2500	0.2350	0.2450	0.2450	438,671
Sep. 13, 2021	0.2400	0.2500	0.2350	0.2500	0.2500	406,908
Sep. 10, 2021	0.2500	0.2500	0.2350	0.2350	0.2350	891,515
Sep. 09, 2021	0.2500	0.2650	0.2450	0.2550	0.2550	745,468
Sep. 08, 2021	0.2700	0.2700	0.2450	0.2550	0.2550	1,537,778
Sep. 07, 2021	0.2350	0.2750	0.2250	0.2600	0.2600	3,193,680
Sep. 03, 2021	0.2450	0.2450	0.2100	0.2250	0.2250	2,256,713
Sep. 02, 2021	0.2450	0.2550	0.2300	0.2450	0.2450	1,100,882
Sep. 01, 2021	0.2550	0.2600	0.2400	0.2500	0.2500	732,995
Aug. 31, 2021	0.2600	0.2700	0.2500	0.2500	0.2500	1,421,054
Aug. 30, 2021	0.2600	0.2650	0.2500	0.2600	0.2600	1,269,513
Aug. 27, 2021	0.2600	0.2700	0.2550	0.2600	0.2600	1,289,205
Aug. 26, 2021	0.2650	0.2650	0.2600	0.2600	0.2600	309,199
Aug. 25, 2021	0.2600	0.2700	0.2600	0.2700	0.2700	588,062
Aug. 24, 2021	0.2700	0.2700	0.2600	0.2700	0.2700	475,678
Aug. 23, 2021	0.2650	0.2750	0.2600	0.2700	0.2700	870,874
Aug. 20, 2021	0.2550	0.2650	0.2500	0.2650	0.2650	705,444
Aug. 19, 2021	0.2500	0.2600	0.2500	0.2600	0.2600	441,911
Aug. 18, 2021	0.2600	0.2600	0.2500	0.2600	0.2600	509,784
Aug. 17, 2021	0.2600	0.2650	0.2500	0.2600	0.2600	640,774
Aug. 16, 2021	0.2700	0.2700	0.2600	0.2600	0.2600	646,638
Aug. 13, 2021	0.2650	0.2700	0.2600	0.2650	0.2650	468,695
Aug. 12, 2021	0.2700	0.2700	0.2600	0.2650	0.2650	321,660
Aug. 11, 2021	0.2600	0.2700	0.2600	0.2700	0.2700	930,182
Aug. 10, 2021	0.2700	0.2700	0.2600	0.2600	0.2600	446,777
Aug. 09, 2021	0.2700	0.2700	0.2550	0.2700	0.2700	480,466
Aug. 06, 2021	0.2650	0.2750	0.2650	0.2650	0.2650	637,480
Aug. 05, 2021	0.2650	0.2750	0.2650	0.2700	0.2700	469,136
Aug. 04, 2021	0.2700	0.2800	0.2650	0.2700	0.2700	588,785
Aug. 03, 2021	0.2800	0.2800	0.2650	0.2700	0.2700	692,026
Jul. 30, 2021	0.2850	0.3000	0.2800	0.2800	0.2800	1,070,840
Jul. 29, 2021	0.2750	0.2900	0.2700	0.2900	0.2900	1,060,019
Jul. 28, 2021	0.2650	0.2750	0.2600	0.2700	0.2700	605,302
Jul. 27, 2021	0.2700	0.2750	0.2600	0.2650	0.2650	551,688
Jul. 26, 2021	0.2700	0.2750	0.2600	0.2700	0.2700	425,728
Jul. 23, 2021	0.2600	0.2750	0.2550	0.2750	0.2750	610,889
Jul. 22, 2021	0.2650	0.2650	0.2500	0.2600	0.2600	827,758
Jul. 21, 2021	0.2700	0.2750	0.2550	0.2650	0.2650	1,067,190
Jul. 20, 2021	0.2700	0.2800	0.2650	0.2700	0.2700	639,371
Jul. 19, 2021	0.2750	0.2800	0.2600	0.2650	0.2650	984,573
Jul. 16, 2021	0.2800	0.2850	0.2750	0.2750	0.2750	1,415,212
Jul. 15, 2021	0.2950	0.3000	0.2800	0.2850	0.2850	983,863
Jul. 14, 2021	0.2950	0.3000	0.2850	0.2950	0.2950	1,171,870
Jul. 13, 2021	0.3000	0.3100	0.2900	0.2950	0.2950	1,355,323
Jul. 12, 2021	0.2850	0.3050	0.2750	0.3000	0.3000	1,895,153
Jul. 09, 2021	0.2850	0.2950	0.2750	0.2850	0.2850	1,493,189
Jul. 08, 2021	0.2850	0.2850	0.2700	0.2750	0.2750	1,637,994
Jul. 07, 2021	0.3000	0.3050	0.2800	0.2900	0.2900	1,090,878
Jul. 06, 2021	0.3100	0.3100	0.2950	0.3000	0.3000	861,887
Jul. 05, 2021	0.3000	0.3050	0.2900	0.3050	0.3050	497,916
Jul. 02, 2021	0.3100	0.3100	0.2900	0.3000	0.3000	1,189,094
Jun. 30, 2021	0.3100	0.3100	0.2900	0.3050	0.3050	2,208,722
Jun. 29, 2021	0.3250	0.3250	0.3100	0.3100	0.3100	1,528,636
Jun. 28, 2021	0.3300	0.3400	0.3250	0.3250	0.3250	1,006,492
Jun. 25, 2021	0.3350	0.3400	0.3300	0.3300	0.3300	838,732
Jun. 24, 2021	0.3250	0.3400	0.3250	0.3350	0.3350	717,061
Jun. 23, 2021	0.3350	0.3400	0.3200	0.3300	0.3300	953,257
Jun. 22, 2021	0.3200	0.3450	0.3150	0.3400	0.3400	1,899,385
Jun. 21, 2021	0.3150	0.3400	0.3100	0.3150	0.3150	1,714,382
Jun. 18, 2021	0.3550	0.3550	0.3100	0.3100	0.3100	3,536,681
Jun. 17, 2021	0.3850	0.3900	0.3300	0.3550	0.3550	2,553,213
Jun. 16, 2021	0.3450	0.3850	0.3450	0.3800	0.3800	4,909,955
Jun. 15, 2021	0.3650	0.3700	0.3300	0.3400	0.3400	1,723,690
Jun. 14, 2021	0.3650	0.3700	0.3500	0.3650	0.3650	2,021,666
Jun. 11, 2021	0.3400	0.3600	0.3350	0.3600	0.3600	2,233,517
Jun. 10, 2021	0.3200	0.3400	0.3200	0.3400	0.3400	1,434,448
Jun. 09, 2021	0.3200	0.3300	0.3100	0.3200	0.3200	1,356,646
Jun. 08, 2021	0.3200	0.3250	0.3100	0.3200	0.3200	1,667,746
Jun. 07, 2021	0.3100	0.3250	0.2950	0.3250	0.3250	1,411,436
Jun. 04, 2021	0.3050	0.3200	0.3050	0.3150	0.3150	759,646
Jun. 03, 2021	0.3000	0.3100	0.2950	0.3050	0.3050	884,647
Jun. 02, 2021	0.3200	0.3250	0.3000	0.3000	0.3000	1,565,777
Jun. 01, 2021	0.3100	0.3250	0.3100	0.3150	0.3150	1,244,939
May 31, 2021	0.3000	0.3300	0.3000	0.3200	0.3200	1,178,571
May 28, 2021	0.2900	0.3050	0.2850	0.3000	0.3000	1,457,279
May 27, 2021	0.3000	0.3000	0.2900	0.3000	0.3000	1,079,181
May 26, 2021	0.2900	0.3100	0.2850	0.3100	0.3100	1,137,916
May 25, 2021	0.2950	0.3000	0.2850	0.2950	0.2950	537,056
May 21, 2021	0.3000	0.3100	0.2850	0.2950	0.2950	1,183,759
May 20, 2021	0.2850	0.3150	0.2750	0.3100	0.3100	885,054
May 19, 2021	0.2950	0.2950	0.2400	0.2900	0.2900	731,333
May 18, 2021	0.2950	0.3000	0.2850	0.2950	0.2950	504,552
May 17, 2021	0.2900	0.3000	0.2800	0.3000	0.3000	840,425
May 14, 2021	0.2800	0.2950	0.2700	0.2950	0.2950	467,576
May 13, 2021	0.2900	0.2950	0.2750	0.2800	0.2800	1,032,016
May 12, 2021	0.2850	0.2950	0.2800	0.2850	0.2850	512,555
May 11, 2021	0.2950	0.3000	0.2700	0.2950	0.2950	1,751,848
May 10, 2021	0.3000	0.3150	0.2900	0.2950	0.2950	844,622
May 07, 2021	0.2950	0.3050	0.2850	0.3050	0.3050	613,074
May 06, 2021	0.3150	0.3150	0.2900	0.2950	0.2950	1,839,271
May 05, 2021	0.2950	0.3350	0.2900	0.3300	0.3300	998,921
May 04, 2021	0.3200	0.3200	0.2900	0.3000	0.3000	1,351,405
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,402.66-59.27(-0.29%)

S&P 5004,455.48+6.50(+0.15%)

DOW34,798.00+33.18(+0.10%)

CAD/USD0.7904+0.0001(+0.02%)

CRUDE OIL73.95+0.65(+0.89%)

BTC-CAD53,515.55-610.20(-1.13%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Red Light Holland Corp. (TRIP.CN)

S&P/TSX
20,402.66
-59.27(-0.29%)

S&P 500
4,455.48
+6.50(+0.15%)

DOW
34,798.00
+33.18(+0.10%)

CAD/USD
0.7904
+0.0001(+0.02%)

CRUDE OIL
73.95
+0.65(+0.89%)

BTC-CAD
53,515.55
-610.20(-1.13%)