Tryp Therapeutics Inc. (TRYP.CN)

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

Add to watchlist

0.0600

0.0000

(0.00%)

At close: 02:08PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	-	-	-	-	-	-
May 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	65,000
Apr 26, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	430,348
Apr 25, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	176,000
Apr 24, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	1,015,910
Apr 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	11,200
Apr 18, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	87,500
Apr 17, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	4,050
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,500
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0450	0.0550	0.0450	0.0500	0.0500	642,750
Apr 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	7,150
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 09, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	37,015
Apr 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,355
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	61,795
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,945
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	27,300
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	6,000
Mar 15, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	72,000
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,500
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,101
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	37,500
Mar 08, 2024	0.0300	0.0350	0.0200	0.0350	0.0350	16,399
Mar 07, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	120,005
Mar 06, 2024	0.0200	0.0350	0.0150	0.0350	0.0350	143,535
Mar 05, 2024	0.0150	0.0400	0.0100	0.0400	0.0400	11,000
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Jan 31, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	37,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	36,000
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,083
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	78,706
Jan 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jan 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	33,000
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,896
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,010
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	116,000
Jan 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	87,370
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	26,600
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	37,000
Jan 08, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	86,000
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 04, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	14,000
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 29, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	14,000
Dec 28, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	52,000
Dec 27, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Dec 22, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	79,000
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	3,900
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 19, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	73,040
Dec 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	28,105
Dec 15, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	49,125
Dec 14, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Dec 13, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 12, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 11, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	365,000
Dec 08, 2023	0.0600	0.0600	0.0450	0.0450	0.0450	18,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7311+0.0002(+0.03%)

CRUDE OIL79.04+0.93(+1.19%)

Bitcoin CAD89,229.33+2,137.20(+2.45%)

Tryp Therapeutics Inc. (TRYP.CN)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7311
+0.0002(+0.03%)

CRUDE OIL
79.04
+0.93(+1.19%)

Bitcoin CAD
89,229.33
+2,137.20(+2.45%)