Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	RBA	158.12	160.95	157.10	160.68	3.19	205,931	1,851	157.01	160.82	120,003	14,255	5,670	3,958	997	17,420	3,800			16,220		5,000	189
2026-02-05	T	RBA	158.45	160.04	156.42	157.49	-0.96	494,684	4,028	135.00	158.00	294,385	14,887	6,928	9,321	633	56,600	33,734			27,470		5,700	82
2026-02-04	T	RBA	156.50	158.755	155.81	158.45	2.12	357,050	2,803	156.75	158.85	211,042	26,102	4,365	23,383	889	39,221	10,700			24,364		6,800	166
2026-02-03	T	RBA	156.04	156.38	153.745	156.33	0.21	303,767	2,464	135.00	158.85	194,358	11,389	4,894	1,466	7,033	13,400	7,321			25,662		4,100	4
2026-02-02	T	RBA	154.69	156.64	153.88	156.12	1.56	270,569	2,031	125.00	161.92	178,435	12,224	9,742	5,098	1,584	14,906	12,308			15,217		5,800	142
2026-01-30	T	RBA	154.57	155.14	152.83	154.56	-0.44	557,003	4,088	153.10	159.50	349,642	12,959	17,299	3,458	1,634	37,810	11,568		35,400	48,519		3,500	91
2026-01-29	T	RBA	159.40	159.40	153.73	155.00	-2.35	521,618	2,686	153.76	159.50	303,340	18,818	18,261	833	1,124	14,800	8,321			143,896		5,100	156
2026-01-28	T	RBA	159.08	159.70	155.80	157.35	-2.08	349,618	3,087	155.42	161.92	205,636	15,800	9,655	2,455	1,344	31,601	12,544			38,237		3,000	11
2026-01-27	T	RBA	159.98	160.10	157.87	159.43	-1.00	302,267	2,471	158.70	161.92	184,990	20,032	5,977	4,455	1,073	21,306	12,505		3,500	13,367		5,200	58
2026-01-26	T	RBA	158.92	160.50	156.915	160.43	2.09	348,175	2,374	157.30	161.92	229,967	17,196	6,679	3,471	1,177	26,620	4,508			28,973		4,100	166
2026-01-23	T	RBA	160.29	160.595	157.01	158.34	-2.30	381,199	2,524	157.22	161.92	268,875	18,500	9,346	5,048	2,588	14,800	9,663			20,036		4,500	220
2026-01-22	T	RBA	160.33	162.35	160.33	160.64	0.87	486,890	3,899	135.00	161.92	297,456	23,200	6,952	4,464	800	64,560	18,118			32,837		8,000	265
2026-01-21	T	RBA	157.69	160.41	156.205	159.77	3.08	413,059	3,178	154.00	161.00	252,877	12,500	7,757	8,271	1,364	50,495	13,206			34,360		4,900	123
2026-01-20	T	RBA	155.82	156.90	154.80	156.69	0.54	501,085	3,489	155.10	160.00	266,003	19,709	16,583	2,589	1,522	83,269	7,691		25,000	30,133		10,300	112
2026-01-19	T	RBA	156.09	158.53	154.89	156.15	-0.94	521,296	2,677	155.52	160.00	234,257	13,000	15,814	4,843	3,771	25,200	7,466		171,200	16,650		4,200	42
2026-01-16	T	RBA	156.99	158.53	154.83	157.09	1.84	624,105	4,420	156.59	157.58	338,140	20,600	39,233	14,284	1,004	88,618	34,497			37,207		9,900	89
2026-01-15	T	RBA	154.59	156.00	153.42	155.25	1.45	892,177	4,523	150.50	156.25	310,963	157,079	28,410	374	2,046	255,900	9,440			47,624		10,000	60
2026-01-14	T	RBA	154.19	156.31	153.71	153.80	-0.11	603,831	5,084	150.50	160.00	341,448	20,589	28,094	20,744	9,105	59,135	16,967			36,858		8,600	76
2026-01-13	T	RBA	153.60	154.37	151.16	153.91	-0.18	494,072	4,118	150.50	155.00	318,854	15,710	26,246	5,476	1,875	40,860	17,528			36,497		5,000	193
2026-01-12	T	RBA	151.76	154.41	150.97	154.09	2.14	292,516	2,488	150.50	155.00	197,611	11,100	10,629	1,880	807	18,035	9,996			24,457		4,300	542
2026-01-09	T	RBA	149.57	152.22	149.57	151.95	2.46	248,555	2,451	151.00	155.00	171,934	6,602	6,196	5,947	1,470	13,300	7,306			21,146		4,100	258
2026-01-08	T	RBA	146.93	150.43	146.93	149.49	2.56	429,977	3,386	135.00	155.00	284,791	12,186	8,777	2,647	1,756	31,800	15,737			27,293		7,300	426
2026-01-07	T	RBA	147.76	147.89	144.16	146.93	-0.83	444,173	3,838	143.63	150.00	283,657	10,989	12,068	2,321	1,400	48,300	22,836			22,466		4,600	56
2026-01-06	T	RBA	143.61	148.37	142.94	147.76	3.77	401,373	2,863	147.65	150.00	270,833	13,655	15,160	1,504	1,025	31,933	10,103			22,682		7,900	299
2026-01-05	T	RBA	140.54	145.29	139.88	143.99	2.24	321,040	2,760	139.26	150.00	213,007	14,022	11,257	2,849	1,297	16,756	15,783			19,851		6,400	45
2026-01-02	T	RBA	141.14	142.51	140.62	141.75	0.44	150,702	1,428	138.20	143.50	103,066	6,121	2,229	1,507	1,184	10,418	6,724			11,183		1,900
2025-12-31	T	RBA	143.51	143.51	141.21	141.31	-2.08	192,496	1,498	138.20	150.00	138,026	10,400	7,114	797	330	9,600	7,300			9,016		1,200	44
2025-12-30	T	RBA	144.62	145.59	143.26	143.39	-1.36	153,369	1,278	138.20	150.00	105,497	4,607	2,044	2,079	881	10,600	6,220			12,497		1,300	92
2025-12-29	T	RBA	144.62	145.20	140.01	144.75	0.49	164,895	1,472	140.06	150.00	101,255	9,310	7,417	3,555	705	9,800	7,315			11,244		2,200	6,566
2025-12-24	T	RBA	143.65	145.00	143.22	144.26	-0.02	72,035	698	143.97	144.98	49,004	2,600	2,606	735	321	5,453	1,909			5,190		1,000	92
2025-12-23	T	RBA	146.02	146.02	143.59	144.28	-1.14	287,760	2,167	138.20	150.00	196,523	15,020	6,873	3,685	1,077	23,230	11,003			11,235		3,700	184
2025-12-22	T	RBA	143.51	145.78	143.34	145.42	1.85	223,499	1,954	138.20	150.00	149,994	12,100	5,927	3,389	1,365	15,383	3,308			19,277		2,400	176
2025-12-19	T	RBA	143.92	144.60	143.36	143.57	-0.23	483,439	2,918	143.39	144.12	360,067	14,300	13,359	4,857	1,971	30,662	11,555			27,790		3,700	149
2025-12-18	T	RBA	143.68	145.27	143.54	143.80	0.51	276,247	2,382	138.20	150.00	177,674	14,200	15,023	2,065	893	18,900	10,259			20,575		2,900	163
2025-12-17	T	RBA	143.62	144.45	142.12	143.29	-0.06	420,988	3,253	138.20	150.00	283,749	21,301	13,179	4,048	598	26,326	12,409			29,980		3,600	189
2025-12-16	T	RBA	140.91	143.68	140.19	143.35	1.99	386,722	3,251	138.20	150.00	227,877	23,046	8,154	5,758	1,621	37,376	21,668			24,985		4,100	14
2025-12-15	T	RBA	143.08	143.69	140.86	141.36	-1.72	252,198	2,119	138.20	150.00	175,817	11,900	11,003	4,070	827	13,733	8,767			12,057		2,000	221
2025-12-12	T	RBA	144.44	144.84	142.28	143.08	-1.73	351,879	2,998	138.20	150.00	220,728	18,114	10,709	5,377	1,491	35,319	18,737			16,757		3,000	148
2025-12-11	T	RBA	141.63	144.94	140.94	144.81	3.38	513,119	4,303	141.10	150.00	315,098	22,121	8,553	7,129	2,290	61,502	23,958			28,596		6,400	260
2025-12-10	T	RBA	137.27	141.57	137.17	141.43	4.24	373,170	3,319	138.20	150.00	226,068	20,316	9,294	8,330	1,613	32,000	19,463			25,719		5,000	261
2025-12-09	T	RBA	138.25	138.97	136.86	137.19	-0.99	299,789	2,695	136.85	150.00	188,249	18,000	6,017	5,551	743	18,700	8,742			21,802		1,800	157
2025-12-08	T	RBA	137.83	139.06	136.98	138.18	0.34	338,595	2,558	137.20	150.00	190,129	13,147	10,341	2,884	1,515	36,400	8,764			47,947		4,300	204
2025-12-05	T	RBA	136.62	137.88	136.52	137.84	0.86	269,570	1,970	135.40	138.50	153,076	19,188	9,636	7,549	1,253	27,367	8,402			20,572		2,500	24
2025-12-04	T	RBA	137.28	138.065	136.60	136.98	-0.04	211,650	2,022	130.00	138.50	118,987	14,400	5,241	6,100	1,099	16,600	7,360			20,902		4,400	90
2025-12-03	T	RBA	137.67	137.67	135.80	137.02	0.35	341,577	2,658	135.75	142.00	185,256	28,902	13,522	7,964	1,305	24,575	20,696			31,971		6,400	46
2025-12-02	T	RBA	137.84	138.165	136.42	136.67	-0.78	300,241	2,460	130.00	142.00	162,841	15,700	8,209	2,607	1,304	19,200	11,041			36,422		5,100	407
2025-12-01	T	RBA	136.85	138.66	135.965	137.45	0.55	498,817	4,190	130.00	142.00	251,555	24,600	7,958	3,872	1,064	89,490	27,918			43,555		6,900	87
2025-11-28	T	RBA	138.46	138.46	136.87	136.90	-0.52	295,793	2,080	136.05	138.40	186,033	32,693	8,594	3,098	1,302	15,260	5,741			22,142		3,700	156
2025-11-27	T	RBA	137.92	137.97	136.85	137.42	0.03	100,733	863	136.50	137.98	54,958	4,500	5,526	1,026	691	4,300	900			19,277		1,800	41
2025-11-26	T	RBA	137.25	138.57	137.25	137.39	-0.15	229,655	2,226	137.25	142.50	114,365	10,312	3,729	10,131	1,163	20,440	15,325			40,871		4,100	32
2025-11-25	T	RBA	135.01	137.75	135.01	137.54	2.64	281,904	2,307	136.45	141.94	187,152	19,300	10,109	4,428	1,021	16,560	7,992			17,875		4,600	109
2025-11-24	T	RBA	137.62	137.62	134.36	134.90	-0.64	827,782	4,593	130.00	142.50	616,271	28,033	9,596	8,350	7,155	58,046	16,144			49,074		4,500	179
2025-11-21	T	RBA	135.39	136.66	134.43	135.54	0.14	393,479	2,943	130.00	144.00	260,308	15,678	5,212	3,751	1,110	44,905	17,971			24,916		4,000	135
2025-11-20	T	RBA	137.51	138.39	134.99	135.40	-1.98	253,244	2,488	135.00	140.94	162,470	8,949	8,660	3,797	1,259	17,300	11,004			19,905		5,000	175
2025-11-19	T	RBA	136.67	138.01	136.14	137.38	0.66	403,436	2,761	136.00	142.98	262,147	32,600	6,388	5,952	1,024	21,150	16,184			18,243		5,500	120
2025-11-18	T	RBA	137.46	139.18	136.07	136.72	-1.84	492,364	3,636	130.00	150.00	306,475	32,370	10,997	3,059	2,082	56,871	15,435			34,652		6,400	186
2025-11-17	T	RBA	141.10	142.00	138.41	138.56	-3.96	965,839	6,496	137.00	150.00	526,193	96,800	9,794	15,723	755	192,958	29,019			29,217		10,600	111
2025-11-14	T	RBA	140.77	142.90	140.77	142.52	1.20	951,707	7,307	137.00	150.00	609,751	92,600	17,897	9,600	1,983	114,256	33,088			30,270		7,800	146
2025-11-13	T	RBA	142.71	144.24	141.14	141.32	-1.43	560,487	4,548	137.00	144.25	307,314	37,600	18,133	11,675	2,354	49,800	32,809			57,108		7,100	114
2025-11-12	T	RBA	141.08	143.29	140.74	142.75	1.97	474,007	4,044	132.22	150.00	279,987	32,425	15,326	9,798	2,250	43,600	19,300			40,465		5,600	297
2025-11-11	T	RBA	141.27	141.44	139.80	140.78	-0.42	306,593	2,410	132.22	142.16	169,752	18,360	5,857	10,487	1,105	66,639	13,539			10,364		4,200	51
2025-11-10	T	RBA	141.25	142.27	140.06	141.20	0.39	365,354	3,115	132.22	142.00	205,020	20,512	7,629	2,825	1,333	49,195	13,699			28,163		2,500	145