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	V-TSX-V	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	V	RGC	0.50	0.55	0.50	0.51	-0.02	80,046	44	0.50	0.54	39,130				14,500	18,500	7,500			16
2026-02-05	V	RGC	0.53	0.55	0.49	0.53		51,146	34	0.51	0.55	49,270	100			1,500					276
2026-02-04	V	RGC	0.52	0.55	0.52	0.55	0.05	32,631	23	0.52	0.55	30,002				1,000		500			1,129
2026-02-03	V	RGC	0.51	0.53	0.49	0.50	-0.01	115,797	63	0.50	0.52	41,140	100	10,000	13,000	24,500	3,500	23,000			282
2026-02-02	V	RGC	0.44	0.51	0.44	0.51	0.07	103,117	41	0.50	0.51	84,814		500	3,500	1,504		12,000			640
2026-01-30	V	RGC	0.41	0.45	0.395	0.45	0.03	72,550	39	0.44	0.45	55,742	1	4,000	1,000	2,500		9,000			307
2026-01-29	V	RGC	0.43	0.43	0.39	0.42	-0.005	51,701	44	0.405	0.425	32,798		6,000	1,000	500		11,000			403
2026-01-28	V	RGC	0.37	0.43	0.37	0.425	0.055	42,821	29	0.41	0.43	22,646			2,500	1,000		2,000			13,871
2026-01-27	V	RGC	0.38	0.38	0.37	0.38	-0.005	104,121	29	0.37	0.38	42,101			25,000	5,000		32,000			20
2026-01-26	V	RGC	0.405	0.42	0.38	0.38	-0.03	130,516	71	0.38	0.39	63,477	1,000		9,000	12,500	11,500	17,000			9,039
2026-01-23	V	RGC	0.37	0.42	0.37	0.41	0.04	120,348	71	0.40	0.41	37,007	5,000	4,500	15,500	1,000	1,000	28,500			13,775
2026-01-22	V	RGC	0.39	0.39	0.37	0.37	-0.005	167,068	221	0.365	0.37	23,413	4,000		21,500	59,500	5,500	47,000			1,154
2026-01-21	V	RGC	0.42	0.43	0.375	0.375	-0.045	419,103	136	0.375	0.40	261,694	1,000	17,000	18,500	31,500	7,000	27,357			2,466
2026-01-20	V	RGC	0.415	0.435	0.41	0.425	-0.015	71,096	37	0.425	0.44	45,580		3,000		7,500	7,000	7,500			216
2026-01-19	V	RGC	0.45	0.45	0.42	0.43	-0.01	68,051	46	0.43	0.45	19,330	604	7,000	11,000	12,511		13,000			4,106
2026-01-16	V	RGC	0.395	0.44	0.395	0.44	0.05	84,274	34	0.41	0.47	41,700	3,000		6,500	10,098	10,193	12,000			320
2026-01-15	V	RGC	0.405	0.405	0.39	0.39	0.005	76,749	35	0.38	0.395	31,378			3,500	22,500	1,500	17,000			671
2026-01-14	V	RGC	0.40	0.41	0.38	0.385	-0.025	182,767	88	0.38	0.39	55,874		30,000	20,500	15,000		60,000			1,093
2026-01-13	V	RGC	0.415	0.42	0.41	0.41	0.005	43,425	24	0.405	0.42	27,469	1,000	500	5,000			9,000			88
2026-01-12	V	RGC	0.395	0.405	0.39	0.405	0.015	47,068	27	0.40	0.42	28,388		3,500	5,000	5,065	1,000	4,000			115
2026-01-09	V	RGC	0.39	0.40	0.39	0.40	0.01	16,471	18	0.395	0.41	220	1,000	10,000	500	2,000	1,000	1,500			250
2026-01-08	V	RGC	0.395	0.395	0.395	0.395	0.005	2,982	7	0.39	0.40	478	1		2,500
2026-01-07	V	RGC	0.385	0.40	0.38	0.395	0.015	50,731	37	0.38	0.395	16,500	3,000	5,000	4,000	9,098		12,500			632
2026-01-06	V	RGC	0.37	0.38	0.365	0.38		60,671	28	0.38	0.40	49,905		6,000		2,440		2,000			326
2026-01-05	V	RGC	0.395	0.415	0.375	0.38	-0.02	73,846	47	0.375	0.38	36,132	1,000	5,500	13,500	2,000		15,500			113
2026-01-02	V	RGC	0.40	0.40	0.395	0.40		48,303	19	0.395	0.40	29,660		5,000		500		13,000			143
2025-12-31	V	RGC				0.40				0.395	0.40
2025-12-30	V	RGC	0.41	0.43	0.40	0.40	0.005	105,238	63	0.39	0.40	49,667	4,000	3,000	21,000	2,709		24,000			411
2025-12-29	V	RGC	0.365	0.42	0.365	0.395	0.055	154,112	61	0.385	0.40	112,425		7,500	7,500	1,000		23,000			2,112
2025-12-24	V	RGC	0.36	0.365	0.34	0.365	0.005	77,020	26	0.35	0.365	29,820	16,000		9,000	9,500		12,500
2025-12-23	V	RGC	0.355	0.365	0.355	0.36	-0.01	12,531	17	0.36	0.365	4,000	1,000	2,500	2,500	510		1,000			1
2025-12-22	V	RGC	0.37	0.37	0.345	0.37		62,316	28	0.36	0.375	37,230		7,500	6,000	500	2,000	9,000			86
2025-12-19	V	RGC	0.37	0.38	0.365	0.37	-0.005	57,923	30	0.365	0.38	39,500			6,000	1,000		10,500			923
2025-12-18	V	RGC	0.37	0.375	0.365	0.365	-0.005	28,365	17	0.365	0.375	22,812	499		3,000						54
2025-12-17	V	RGC	0.36	0.37	0.36	0.37		17,612	11	0.365	0.37	9,010			2,000	500		6,000			1
2025-12-16	V	RGC	0.365	0.37	0.36	0.36	-0.005	25,753	19	0.36	0.37	6,150	2,000	6,000	4,000	500		6,500			498
2025-12-15	V	RGC	0.355	0.365	0.355	0.365	0.025	27,272	19	0.355	0.37	10,550	507	7,500	5,000			3,500			115
2025-12-12	V	RGC	0.345	0.345	0.335	0.335	-0.01	4,200	15	0.335	0.345	1,753		1,500
2025-12-11	V	RGC	0.36	0.36	0.34	0.345	-0.005	72,068	47	0.345	0.355	35,236	3,000	3,000	9,000	12,600		8,500			68
2025-12-10	V	RGC	0.375	0.375	0.35	0.36	-0.015	55,803	24	0.355	0.365	33,510	8,558	5,000		5,000		3,000			735
2025-12-09	V	RGC	0.375	0.375	0.375	0.375	-0.01	2,220	6	0.375	0.39	2,175
2025-12-08	V	RGC	0.375	0.375	0.375	0.375	-0.01	5,980	8	0.375	0.39	195			500			5,000
2025-12-05	V	RGC	0.39	0.39	0.385	0.385	-0.01	16,278	12	0.375	0.39	9,509			1,500			5,000			119
2025-12-04	V	RGC	0.395	0.415	0.39	0.395		49,858	28	0.39	0.395	24,570		2,500	4,000	1,000		17,404			384
2025-12-03	V	RGC	0.395	0.40	0.39	0.40	0.005	13,573	23	0.395	0.40	7,028			3,000	2,500		500			395
2025-12-02	V	RGC	0.39	0.395	0.385	0.395		4,167	14	0.375	0.395	36		500	1,500	500		1,500			30
2025-12-01	V	RGC	0.355	0.395	0.355	0.395	0.05	78,829	29	0.37	0.395	35,006	14,000	5,000	5,500	1,000		18,000			323
2025-11-28	V	RGC	0.36	0.365	0.34	0.34	-0.03	92,470	35	0.345	0.365	63,554	15,250			3,000		10,500			166
2025-11-27	V	RGC	0.35	0.37	0.35	0.37	0.01	17,177	16	0.36	0.365	16,317				500					360
2025-11-26	V	RGC	0.38	0.38	0.355	0.36	-0.03	69,575	22	0.36	0.37	56,052	3,020		5,500			5,000			3
2025-11-25	V	RGC	0.40	0.40	0.375	0.39	-0.005	48,001	26	0.37	0.39	25,494		1,500	5,000	5,000		11,000			7
2025-11-24	V	RGC	0.385	0.40	0.38	0.395	0.035	40,947	25	0.39	0.40	22,125		3,500	7,000	1,000		7,097			225
2025-11-21	V	RGC	0.36	0.365	0.36	0.36		101,838	33	0.36	0.38	82,500			3,000	4,500		10,000			1,838
2025-11-20	V	RGC	0.37	0.37	0.36	0.36	-0.01	22,022	14	0.355	0.365	10,007			3,000	200		6,000			2,615
2025-11-19	V	RGC	0.375	0.375	0.365	0.37		119,182	21	0.365	0.37	96,106	10,000		5,000	2,500		5,000			486
2025-11-18	V	RGC	0.385	0.385	0.37	0.37	-0.01	27,853	15	0.365	0.375	19,500		5,000		2,600	500				9
2025-11-17	V	RGC	0.40	0.40	0.38	0.38	-0.02	41,212	22	0.38	0.39	33,767	444	1,000	2,500	2,500		1,000			1
2025-11-14	V	RGC	0.395	0.40	0.395	0.40	0.005	3,795	11	0.40	0.415	3,179						500			116
2025-11-13	V	RGC	0.41	0.41	0.395	0.395	-0.025	45,411	34	0.395	0.41	16,839	400	11,000	2,000	3,000	1,500	10,500			3
2025-11-12	V	RGC	0.42	0.42	0.42	0.42		3,590	8	0.41	0.415	129		500	2,500						50
2025-11-11	V	RGC	0.42	0.43	0.42	0.42		18,299	14	0.41	0.42	6,100			2,500	3,000		6,500			3
2025-11-10	V	RGC	0.43	0.43	0.42	0.42	-0.005	40,661	10	0.42	0.43	40,500									161