U.S. Markets open in 9 hrs 6 mins

Red Light Holland Corp. (TRIP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.5300-0.0900 (-14.52%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2021------
Jan 26, 20210.66000.66000.50000.53000.530018,989,253
Jan 25, 20210.56000.63000.55000.62000.620016,306,799
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...