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
04:34:34 EDT Thu 25 Apr 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
Total Vol
#Tr
Bid
Ask
V-TSX-V
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-04-24
V
RGC
0.285
0.295
0.285
0.295
-0.01
3,000
2
0.285
0.30
1,000
2,000
2024-04-23
V
RGC
0.305
0.285
0.31
2024-04-22
V
RGC
0.29
0.295
0.29
0.295
-0.01
3,875
3
0.285
0.30
3,500
375
2024-04-19
V
RGC
0.29
0.305
0.29
0.305
1,500
2
0.28
0.31
500
1,000
2024-04-18
V
RGC
0.29
0.29
0.29
0.29
-0.015
1,000
1
0.28
0.31
1,000
2024-04-17
V
RGC
0.31
0.31
0.29
0.305
25,375
14
0.30
0.31
6,000
19,000
375
2024-04-16
V
RGC
0.31
0.31
0.26
0.305
-0.045
52,287
44
0.30
0.31
27,500
5,000
12,500
7,000
287
2024-04-15
V
RGC
0.33
0.35
0.33
0.33
29,700
16
0.31
0.33
21,000
8,500
200
2024-04-12
V
RGC
0.33
0.34
0.305
0.33
-0.03
51,170
26
0.30
0.33
36,500
2,000
6,670
6,000
2024-04-11
V
RGC
0.39
0.42
0.35
0.36
0.02
18,515
13
0.32
0.355
5,500
13,000
15
2024-04-10
V
RGC
0.335
0.35
0.32
0.34
0.02
166,042
37
0.33
0.35
72,500
2,000
44,500
47,000
42
2024-04-09
V
RGC
0.30
0.37
0.29
0.32
0.04
48,248
32
0.315
0.335
39,000
2,606
3,500
3,000
42
2024-04-08
V
RGC
0.29
0.29
0.28
0.285
-0.015
21,820
8
0.29
0.31
8,500
2,000
11,000
50
2024-04-05
V
RGC
0.31
0.31
0.29
0.30
23,002
9
0.29
0.30
20,000
1,000
2,000
2024-04-04
V
RGC
0.31
0.32
0.30
0.30
-0.01
13,500
4
0.30
0.31
8,000
5,500
2024-04-03
V
RGC
0.29
0.31
0.285
0.31
16,000
10
0.295
0.32
9,500
3,000
2,000
1,500
2024-04-02
V
RGC
0.30
0.32
0.27
0.31
0.01
19,520
16
0.29
0.31
17,500
1,500
120
2024-04-01
V
RGC
0.245
0.32
0.235
0.30
0.05
59,085
18
0.28
0.30
40,000
12,000
2,500
4,000
585
2024-03-28
V
RGC
0.19
0.25
0.18
0.25
0.06
17,353
11
0.19
0.245
12,349
5,000
2024-03-27
V
RGC
0.19
0.19
0.19
0.19
1,300
2
0.185
0.19
1,000
2024-03-26
V
RGC
0.185
0.19
0.18
0.19
6,013
5
0.185
0.19
6,000
2024-03-25
V
RGC
0.19
0.19
0.185
0.19
-0.005
14,000
4
0.185
0.19
11,500
2,500
2024-03-22
V
RGC
0.195
0.185
0.19
2024-03-21
V
RGC
0.195
0.185
0.19
2024-03-20
V
RGC
0.19
0.195
0.19
0.195
0.005
7,500
2
0.185
0.195
7,500
2024-03-19
V
RGC
0.19
0.185
0.19
2024-03-18
V
RGC
0.19
0.19
0.19
0.19
500
1
0.18
0.19
500
2024-03-15
V
RGC
0.165
0.19
0.16
0.19
0.02
77,500
22
0.17
0.19
59,000
12,500
6,000
2024-03-14
V
RGC
0.17
0.17
0.17
0.17
600
2
0.165
0.17
500
2024-03-13
V
RGC
0.17
0.17
0.17
0.17
0.01
500
1
0.165
0.17
500
2024-03-12
V
RGC
0.16
0.18
0.16
0.18
0.02
50,500
11
0.16
0.19
44,500
6,000
2024-03-11
V
RGC
0.16
0.16
0.16
0.16
29,000
6
0.155
0.16
29,000
2024-03-08
V
RGC
0.16
0.16
0.16
0.16
68,000
5
0.155
0.16
68,000
2024-03-07
V
RGC
0.16
0.185
0.155
0.16
0.005
71,500
15
0.155
0.16
71,000
200
2024-03-06
V
RGC
0.16
0.16
0.155
0.155
-0.005
80,000
7
0.15
0.16
80,000
2024-03-05
V
RGC
0.165
0.18
0.16
0.16
-0.005
39,784
19
0.15
0.16
39,554
200
2024-03-04
V
RGC
0.17
0.17
0.165
0.165
5,504
3
0.15
0.175
5,500
2024-03-01
V
RGC
20
1
0.17
0.175
2024-02-29
V
RGC
0.17
0.17
0.165
0.165
-0.03
37,502
10
0.17
0.175
32,500
2,500
2,500
2024-02-28
V
RGC
0.195
0.17
0.175
2024-02-27
V
RGC
0.17
0.195
0.17
0.18
0.005
84,750
18
0.17
0.175
44,500
23,000
8,000
9,250
2024-02-26
V
RGC
0.17
0.175
0.17
0.175
50,400
10
0.175
0.185
24,500
14,500
11,000
2024-02-23
V
RGC
0.175
0.175
0.175
0.175
508
2
0.175
0.18
500
2024-02-22
V
RGC
0.175
0.175
0.17
0.17
-0.01
30,100
10
0.175
0.18
21,500
3,500
5,000
2024-02-21
V
RGC
0.18
0.18
0.18
0.18
5,500
3
0.175
0.18
5,500
2024-02-20
V
RGC
0.18
0.18
0.18
0.18
-0.01
1,501
4
0.175
0.185
1,000
500
2024-02-16
V
RGC
0.19
0.18
0.19
2024-02-15
V
RGC
0.19
0.19
0.19
0.19
0.015
3,500
2
0.18
0.19
3,000
500
2024-02-14
V
RGC
0.18
0.18
0.18
0.18
0.005
5,000
2
0.175
0.19
5,000
2024-02-13
V
RGC
0.18
0.18
0.17
0.18
0.005
6,000
4
0.175
0.19
500
2,500
3,000
2024-02-12
V
RGC
0.175
0.18
0.17
0.17
12,500
6
0.175
0.19
2,500
4,500
5,500
2024-02-09
V
RGC
0.175
0.175
0.17
0.17
-0.005
5,500
3
0.175
0.19
1,000
4,500
2024-02-08
V
RGC
0.18
0.18
0.17
0.17
47,500
51
0.175
0.19
2,000
22,500
500
17,000
5,500
2024-02-07
V
RGC
0.185
0.185
0.17
0.17
-0.02
39,500
13
0.175
0.185
25,500
11,500
2,500
2024-02-06
V
RGC
0.185
0.19
0.185
0.19
0.02
10,005
5
0.185
0.19
9,000
1,000
2024-02-05
V
RGC
0.17
0.175
0.19
2024-02-02
V
RGC
0.18
0.18
0.17
0.18
-0.01
27,950
12
0.175
0.18
10,450
17,500
2024-02-01
V
RGC
0.19
0.18
0.19
2024-01-31
V
RGC
0.18
0.19
0.18
0.19
0.01
75,000
10
0.18
0.19
67,500
6,500
1,000
2024-01-30
V
RGC
0.18
0.18
0.18
0.18
10,040
4
0.175
0.18
7,000
3,000
2024-01-29
V
RGC
0.18
0.18
0.175
0.175
-0.005
5,000
2
0.175
0.18
500
4,500
2024-01-26
V
RGC
0.185
0.185
0.18
0.18
-0.005
40,790
14
0.18
0.185
31,000
9,500
230