Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20210.22000.23000.21500.22000.2200373,622
Sep. 23, 20210.23500.23500.22000.22500.2250534,359
Sep. 22, 20210.21500.23000.21500.23000.2300445,036
Sep. 21, 20210.22000.22500.21500.22000.2200531,823
Sep. 20, 20210.21500.23000.20500.22000.2200920,821
Sep. 17, 20210.24000.25000.20500.20500.20502,041,809
Sep. 16, 20210.23500.24500.23000.24000.2400262,583
Sep. 15, 20210.24000.24500.23000.24500.2450308,965
Sep. 14, 20210.25000.25000.23500.24500.2450438,671
Sep. 13, 20210.24000.25000.23500.25000.2500406,908
Sep. 10, 20210.25000.25000.23500.23500.2350891,515
Sep. 09, 20210.25000.26500.24500.25500.2550745,468
Sep. 08, 20210.27000.27000.24500.25500.25501,537,778
Sep. 07, 20210.23500.27500.22500.26000.26003,193,680
Sep. 03, 20210.24500.24500.21000.22500.22502,256,713
Sep. 02, 20210.24500.25500.23000.24500.24501,100,882
Sep. 01, 20210.25500.26000.24000.25000.2500732,995
Aug. 31, 20210.26000.27000.25000.25000.25001,421,054
Aug. 30, 20210.26000.26500.25000.26000.26001,269,513
Aug. 27, 20210.26000.27000.25500.26000.26001,289,205
Aug. 26, 20210.26500.26500.26000.26000.2600309,199
Aug. 25, 20210.26000.27000.26000.27000.2700588,062
Aug. 24, 20210.27000.27000.26000.27000.2700475,678
Aug. 23, 20210.26500.27500.26000.27000.2700870,874
Aug. 20, 20210.25500.26500.25000.26500.2650705,444
Aug. 19, 20210.25000.26000.25000.26000.2600441,911
Aug. 18, 20210.26000.26000.25000.26000.2600509,784
Aug. 17, 20210.26000.26500.25000.26000.2600640,774
Aug. 16, 20210.27000.27000.26000.26000.2600646,638
Aug. 13, 20210.26500.27000.26000.26500.2650468,695
Aug. 12, 20210.27000.27000.26000.26500.2650321,660
Aug. 11, 20210.26000.27000.26000.27000.2700930,182
Aug. 10, 20210.27000.27000.26000.26000.2600446,777
Aug. 09, 20210.27000.27000.25500.27000.2700480,466
Aug. 06, 20210.26500.27500.26500.26500.2650637,480
Aug. 05, 20210.26500.27500.26500.27000.2700469,136
Aug. 04, 20210.27000.28000.26500.27000.2700588,785
Aug. 03, 20210.28000.28000.26500.27000.2700692,026
Jul. 30, 20210.28500.30000.28000.28000.28001,070,840
Jul. 29, 20210.27500.29000.27000.29000.29001,060,019
Jul. 28, 20210.26500.27500.26000.27000.2700605,302
Jul. 27, 20210.27000.27500.26000.26500.2650551,688
Jul. 26, 20210.27000.27500.26000.27000.2700425,728
Jul. 23, 20210.26000.27500.25500.27500.2750610,889
Jul. 22, 20210.26500.26500.25000.26000.2600827,758
Jul. 21, 20210.27000.27500.25500.26500.26501,067,190
Jul. 20, 20210.27000.28000.26500.27000.2700639,371
Jul. 19, 20210.27500.28000.26000.26500.2650984,573
Jul. 16, 20210.28000.28500.27500.27500.27501,415,212
Jul. 15, 20210.29500.30000.28000.28500.2850983,863
Jul. 14, 20210.29500.30000.28500.29500.29501,171,870
Jul. 13, 20210.30000.31000.29000.29500.29501,355,323
Jul. 12, 20210.28500.30500.27500.30000.30001,895,153
Jul. 09, 20210.28500.29500.27500.28500.28501,493,189
Jul. 08, 20210.28500.28500.27000.27500.27501,637,994
Jul. 07, 20210.30000.30500.28000.29000.29001,090,878
Jul. 06, 20210.31000.31000.29500.30000.3000861,887
Jul. 05, 20210.30000.30500.29000.30500.3050497,916
Jul. 02, 20210.31000.31000.29000.30000.30001,189,094
Jun. 30, 20210.31000.31000.29000.30500.30502,208,722
Jun. 29, 20210.32500.32500.31000.31000.31001,528,636
Jun. 28, 20210.33000.34000.32500.32500.32501,006,492
Jun. 25, 20210.33500.34000.33000.33000.3300838,732
Jun. 24, 20210.32500.34000.32500.33500.3350717,061
Jun. 23, 20210.33500.34000.32000.33000.3300953,257
Jun. 22, 20210.32000.34500.31500.34000.34001,899,385
Jun. 21, 20210.31500.34000.31000.31500.31501,714,382
Jun. 18, 20210.35500.35500.31000.31000.31003,536,681
Jun. 17, 20210.38500.39000.33000.35500.35502,553,213
Jun. 16, 20210.34500.38500.34500.38000.38004,909,955
Jun. 15, 20210.36500.37000.33000.34000.34001,723,690
Jun. 14, 20210.36500.37000.35000.36500.36502,021,666
Jun. 11, 20210.34000.36000.33500.36000.36002,233,517
Jun. 10, 20210.32000.34000.32000.34000.34001,434,448
Jun. 09, 20210.32000.33000.31000.32000.32001,356,646
Jun. 08, 20210.32000.32500.31000.32000.32001,667,746
Jun. 07, 20210.31000.32500.29500.32500.32501,411,436
Jun. 04, 20210.30500.32000.30500.31500.3150759,646
Jun. 03, 20210.30000.31000.29500.30500.3050884,647
Jun. 02, 20210.32000.32500.30000.30000.30001,565,777
Jun. 01, 20210.31000.32500.31000.31500.31501,244,939
May 31, 20210.30000.33000.30000.32000.32001,178,571
May 28, 20210.29000.30500.28500.30000.30001,457,279
May 27, 20210.30000.30000.29000.30000.30001,079,181
May 26, 20210.29000.31000.28500.31000.31001,137,916
May 25, 20210.29500.30000.28500.29500.2950537,056
May 21, 20210.30000.31000.28500.29500.29501,183,759
May 20, 20210.28500.31500.27500.31000.3100885,054
May 19, 20210.29500.29500.24000.29000.2900731,333
May 18, 20210.29500.30000.28500.29500.2950504,552
May 17, 20210.29000.30000.28000.30000.3000840,425
May 14, 20210.28000.29500.27000.29500.2950467,576
May 13, 20210.29000.29500.27500.28000.28001,032,016
May 12, 20210.28500.29500.28000.28500.2850512,555
May 11, 20210.29500.30000.27000.29500.29501,751,848
May 10, 20210.30000.31500.29000.29500.2950844,622
May 07, 20210.29500.30500.28500.30500.3050613,074
May 06, 20210.31500.31500.29000.29500.29501,839,271
May 05, 20210.29500.33500.29000.33000.3300998,921
May 04, 20210.32000.32000.29000.30000.30001,351,405
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...