Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:02:30 EDT Thu 28 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-27
Z
RBA
76.38
76.87
75.98
76.75
0.98
484,612
4,720
66.93
122.57
2024-03-26
Z
RBA
76.14
76.20
75.42
75.77
0.03
510,007
4,784
67.71
83.72
2024-03-25
Z
RBA
76.77
77.03
75.67
75.75
-1.215
559,822
4,010
66.92
121.61
2024-03-22
Z
RBA
76.96
77.23
76.47
76.95
-0.21
389,991
3,694
54.87
77.70
2024-03-21
Z
RBA
76.94
77.63
76.48
77.16
0.40
547,676
4,478
68.30
77.70
2024-03-20
Z
RBA
76.21
76.86
75.9816
76.76
0.63
420,559
3,762
66.92
83.28
2024-03-19
Z
RBA
75.06
76.19
74.25
76.12
1.04
918,153
4,321
66.92
120.24
2024-03-18
Z
RBA
75.26
75.73
75.04
75.10
-0.15
864,066
4,404
51.00
77.19
2024-03-15
Z
RBA
75.74
76.4575
75.06
75.26
-0.61
1,458,332
6,076
54.87
75.25
2024-03-14
Z
RBA
75.99
76.145
75.05
75.87
-0.20
516,754
4,326
66.92
79.63
2024-03-13
Z
RBA
75.84
76.28
75.4175
76.10
0.435
746,895
4,716
66.92
121.02
2024-03-12
Z
RBA
75.68
76.46
75.41
75.67
0.26
741,899
4,824
68.17
77.19
2024-03-11
Z
RBA
75.26
75.96
74.79
75.41
-0.10
634,156
5,513
75.41
120.06
2024-03-08
Z
RBA
75.91
76.36
75.25
75.51
-0.28
509,724
3,914
66.92
78.00
2024-03-07
Z
RBA
75.23
76.165
75.23
75.79
0.905
752,882
4,647
64.93
120.17
2024-03-06
Z
RBA
76.44
76.67
74.89
74.90
-1.00
733,279
6,481
66.92
120.04
2024-03-05
Z
RBA
75.85
76.38
75.49
75.91
-0.28
765,919
6,017
66.92
121.37
2024-03-04
Z
RBA
76.42
76.87
75.44
76.19
-0.56
1,086,871
8,620
68.52
77.00
2024-03-01
Z
RBA
75.70
77.01
75.21
76.75
0.84
1,262,892
8,901
66.92
122.78
2024-02-29
Z
RBA
76.39
77.79
75.72
75.91
-0.32
1,519,891
8,734
67.33
82.40
2024-02-28
Z
RBA
76.72
77.29
75.88
76.23
-0.56
1,079,226
8,715
69.32
121.88
2024-02-27
Z
RBA
77.25
77.685
76.625
76.78
-0.34
1,300,593
10,426
67.50
122.88
2024-02-26
Z
RBA
76.98
77.99
76.01
77.13
0.36
2,005,968
12,663
69.16
79.00
2024-02-23
Z
RBA
71.00
77.17
69.75
76.73
8.28
3,466,200
19,282
69.50
77.00
2024-02-22
Z
RBA
67.42
68.75
67.15
68.40
1.71
1,330,375
10,368
69.30
72.99
2024-02-21
Z
RBA
67.17
67.40
65.985
66.68
-1.06
1,401,209
8,909
54.87
75.00
2024-02-20
Z
RBA
68.90
68.90
67.46
67.75
-1.17
942,672
7,351
60.00
75.00
2024-02-19
Z
RBA
68.98
69.4935
68.775
68.92
-0.25
0
0
54.87
75.00
2024-02-16
Z
RBA
68.98
69.4935
68.775
68.92
-0.25
669,989
6,729
54.87
75.00
2024-02-15
Z
RBA
68.83
69.60
68.41
69.17
0.52
775,762
6,187
54.87
75.00
2024-02-14
Z
RBA
66.70
68.82
66.60
68.68
2.32
799,632
6,373
54.87
75.00
2024-02-13
Z
RBA
67.22
67.47
65.795
66.39
-1.74
752,033
5,756
60.00
75.00
2024-02-12
Z
RBA
68.61
68.78
67.59
68.14
-0.48
611,932
5,729
60.00
75.00
2024-02-09
Z
RBA
68.07
69.01
67.70
68.64
0.69
794,661
6,458
54.87
75.00
2024-02-08
Z
RBA
66.97
68.07
66.97
67.97
0.81
919,285
7,102
60.00
76.73
2024-02-07
Z
RBA
66.41
67.68
66.29
67.46
0.99
1,022,270
7,350
54.87
75.00
2024-02-06
Z
RBA
64.31
66.48
64.045
66.47
2.39
1,095,880
5,452
56.92
72.65
2024-02-05
Z
RBA
63.75
64.65
63.13
64.09
-0.18
887,267
4,968
60.00
70.56
2024-02-02
Z
RBA
64.77
64.77
63.485
64.29
-0.56
486,698
4,109
60.00
65.00
2024-02-01
Z
RBA
64.15
65.29
63.99
64.85
0.87
690,378
4,147
60.00
72.00
2024-01-31
Z
RBA
64.14
65.05
63.88
63.97
0.03
982,523
6,021
60.00
102.43
2024-01-30
Z
RBA
62.55
64.06
62.44
63.93
1.14
687,526
4,860
56.93
72.08
2024-01-29
Z
RBA
62.21
62.91
62.20
62.79
0.52
419,581
3,478
54.87
68.44
2024-01-26
Z
RBA
62.25
62.53
61.93
62.26
0.14
566,692
4,608
60.00
73.26
2024-01-25
Z
RBA
61.92
62.15
60.84
62.09
0.49
1,264,544
8,131
54.60
62.52
2024-01-24
Z
RBA
62.95
63.67
61.46
61.60
-1.30
1,173,384
7,502
60.00
98.40
2024-01-23
Z
RBA
64.52
64.52
62.84
62.90
-1.01
885,774
5,073
60.00
75.00
2024-01-22
Z
RBA
64.27
64.75
63.83
63.94
-0.06
659,868
5,175
63.35
75.00
2024-01-19
Z
RBA
64.50
64.57
63.64
63.99
-0.72
555,038
4,627
57.59
72.14
2024-01-18
Z
RBA
64.87
64.90
63.99
64.71
0.18
658,639
5,122
63.35
102.95
2024-01-17
Z
RBA
64.14
65.44
64.09
64.54
0.05
814,711
6,845
63.35
103.24
2024-01-16
Z
RBA
63.34
64.48
63.34
64.48
0.21
827,948
7,333
63.35
75.00
2024-01-15
Z
RBA
66.10
66.10
64.14
64.25
-1.575
0
0
63.35
64.19
2024-01-12
Z
RBA
66.10
66.10
64.14
64.25
-1.575
909,855
6,849
63.35
64.19
2024-01-11
Z
RBA
66.08
66.08
65.15
65.82
0.23
560,898
4,811
59.29
72.98
2024-01-10
Z
RBA
65.21
65.58
64.765
65.57
0.57
648,135
5,399
54.87
72.08
2024-01-09
Z
RBA
65.65
65.66
64.90
64.98
-0.935
482,669
5,045
54.87
67.00
2024-01-08
Z
RBA
65.74
65.91
64.745
65.91
0.58
735,198
5,971
43.44
67.00
2024-01-05
Z
RBA
65.25
65.84
64.98
65.33
-0.08
1,130,258
5,517
63.35
72.72
2024-01-04
Z
RBA
65.71
66.39
65.39
65.42
-0.195
840,377
5,669
63.35
67.00
2024-01-03
Z
RBA
66.26
67.08
65.26
65.63
-0.92
870,277
6,196
63.35
71.26
2024-01-02
Z
RBA
66.38
66.90
65.9153
66.53
-0.385
685,958
4,802
63.35
106.32
2024-01-01
Z
RBA
66.57
67.19
66.39
66.89
0.195
0
0
63.35
106.96
2023-12-29
Z
RBA
66.57
67.19
66.39
66.89
0.195
554,125
3,899
63.35
106.96