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
17:33:11 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
2024-03-28
Z
RS
336.415
337.015
333.215
334.33
-2.57
214,462
4,891
327.50
338.00
2024-03-27
Z
RS
333.70
337.105
333.295
336.90
5.725
170,384
4,211
335.54
337.27
2024-03-26
Z
RS
332.33
334.68
329.105
331.38
-0.12
203,075
4,684
331.07
331.38
2024-03-25
Z
RS
332.23
336.13
331.49
331.53
1.26
211,430
5,385
261.45
366.89
2024-03-22
Z
RS
332.01
332.84
328.5601
330.43
-1.46
207,444
4,449
329.45
331.16
2024-03-21
Z
RS
329.69
332.48
326.45
331.85
4.5475
166,656
4,353
261.45
335.98
2024-03-20
Z
RS
326.51
328.67
324.60
326.93
1.83
162,332
4,216
290.14
338.00
2024-03-19
Z
RS
321.40
326.31
321.40
325.08
4.45
323,928
4,425
261.45
342.63
2024-03-18
Z
RS
323.93
324.19
320.04
320.71
0.37
203,061
3,588
261.45
379.32
2024-03-15
Z
RS
316.98
322.635
316.98
320.64
1.23
1,078,132
7,189
290.88
379.32
2024-03-14
Z
RS
323.88
324.67
314.2101
319.25
-4.82
315,328
6,481
261.45
342.63
2024-03-13
Z
RS
321.45
324.22
318.62
324.07
2.73
310,599
6,508
289.68
328.00
2024-03-12
Z
RS
318.60
321.49
316.75
321.18
3.38
176,727
4,193
320.53
322.03
2024-03-11
Z
RS
317.83
318.53
312.83
317.94
-1.77
193,608
4,544
261.45
322.98
2024-03-08
Z
RS
323.55
324.845
318.215
319.80
-1.87
311,192
3,704
319.05
320.55
2024-03-07
Z
RS
323.38
325.05
319.52
321.98
0.67
253,642
4,668
261.45
326.78
2024-03-06
Z
RS
325.08
325.08
319.96
322.27
2.025
193,365
4,112
261.45
326.78
2024-03-05
Z
RS
319.93
322.525
318.29
320.26
-1.43
185,369
4,532
201.19
366.66
2024-03-04
Z
RS
322.08
325.17
320.7788
321.77
1.68
250,946
5,868
320.60
322.10
2024-03-01
Z
RS
322.385
324.95
319.97
320.00
-1.22
258,608
5,025
282.72
321.18
2024-02-29
Z
RS
321.80
322.37
317.83
321.22
-0.75
744,781
6,038
261.45
379.32
2024-02-28
Z
RS
320.50
324.16
318.165
321.46
-1.45
249,335
4,694
308.00
366.66
2024-02-27
Z
RS
325.04
326.38
322.095
322.90
-2.54
255,024
5,072
322.06
351.24
2024-02-26
Z
RS
322.89
327.81
322.425
325.59
1.60
177,849
4,455
295.47
326.22
2024-02-23
Z
RS
320.70
325.115
319.19
324.12
4.70
226,229
4,715
322.91
324.41
2024-02-22
Z
RS
316.27
320.195
316.27
319.30
3.14
215,135
4,753
290.07
356.94
2024-02-21
Z
RS
318.02
319.03
313.42
316.27
-1.16
309,966
5,818
200.20
366.66
2024-02-20
Z
RS
323.36
325.82
317.32
317.57
-8.78
423,546
7,242
299.69
366.66
2024-02-19
Z
RS
331.40
333.33
326.40
326.43
-5.92
0
0
140.61
377.75
2024-02-16
Z
RS
331.40
333.33
326.40
326.43
-5.92
395,105
7,843
140.61
377.75
2024-02-15
Z
RS
319.88
332.66
318.14
332.34
37.69
600,684
9,161
325.00
505.00
2024-02-14
Z
RS
290.71
295.265
288.57
294.65
5.58
290,859
5,386
295.00
400.00
2024-02-13
Z
RS
293.08
294.675
286.25
289.07
-9.41
255,486
5,532
261.45
329.50
2024-02-12
Z
RS
300.00
302.89
298.095
298.47
-1.11
246,616
5,444
297.33
298.76
2024-02-09
Z
RS
298.51
299.745
297.60
299.61
2.08
205,241
4,012
273.20
300.19
2024-02-08
Z
RS
297.70
298.55
296.855
297.43
-0.62
187,784
3,928
271.30
298.11
2024-02-07
Z
RS
292.73
298.60
291.91
298.26
6.79
201,099
4,387
203.43
299.49
2024-02-06
Z
RS
288.52
291.69
287.55
291.39
2.90
149,915
3,924
261.45
407.14
2024-02-05
Z
RS
287.74
289.20
285.14
288.64
-1.46
128,142
3,307
261.45
338.89
2024-02-02
Z
RS
289.10
292.24
286.73
290.14
0.67
171,987
4,105
264.39
300.75
2024-02-01
Z
RS
286.39
290.66
285.90
289.60
4.14
213,899
5,218
261.45
299.49
2024-01-31
Z
RS
291.19
291.45
283.83
285.42
-5.51
299,922
5,024
228.63
456.81
2024-01-30
Z
RS
283.17
291.05
283.17
290.75
5.93
152,966
4,042
289.00
324.95
2024-01-29
Z
RS
281.76
284.92
279.86
284.84
3.63
165,647
3,631
261.45
299.49
2024-01-26
Z
RS
281.36
283.72
279.55
281.29
0.86
131,201
2,961
228.11
325.65
2024-01-25
Z
RS
281.49
283.82
280.00
280.41
-0.57
171,421
3,455
253.08
308.90
2024-01-24
Z
RS
283.11
284.03
280.02
280.98
-0.41
163,948
3,341
228.11
321.39
2024-01-23
Z
RS
285.00
286.69
280.765
281.58
-1.80
212,297
4,219
279.86
299.49
2024-01-22
Z
RS
278.47
283.40
278.13
283.37
4.46
231,729
3,011
282.64
284.04
2024-01-19
Z
RS
280.92
280.92
276.70
278.84
-1.47
164,691
2,880
278.15
303.45
2024-01-18
Z
RS
280.67
281.51
279.20
280.29
1.425
166,793
3,366
237.90
285.19
2024-01-17
Z
RS
275.96
280.09
275.00
278.85
0.28
130,074
3,324
160.96
305.00
2024-01-16
Z
RS
281.08
281.48
278.59
278.59
-3.31
243,793
4,789
277.76
279.15
2024-01-15
Z
RS
281.75
282.83
278.77
281.97
1.09
0
0
280.75
306.29
2024-01-12
Z
RS
281.75
282.83
278.77
281.97
1.09
133,841
2,721
280.75
306.29
2024-01-11
Z
RS
277.49
280.92
276.40
280.82
3.78
229,927
4,020
139.92
327.00
2024-01-10
Z
RS
276.56
277.76
275.01
277.00
-0.72
189,259
4,328
276.54
277.51
2024-01-09
Z
RS
282.59
282.59
276.815
277.49
-6.89
190,616
5,050
251.61
278.45
2024-01-08
Z
RS
277.99
284.86
274.5601
284.36
6.705
236,843
4,692
283.09
309.45
2024-01-05
Z
RS
274.13
278.46
273.875
277.64
1.995
352,821
4,465
277.10
302.40
2024-01-04
Z
RS
279.84
281.65
275.24
275.61
-3.41
217,255
3,624
275.20
276.66
2024-01-03
Z
RS
279.37
282.26
278.50
279.13
-2.30
185,172
4,047
140.61
325.65
2024-01-02
Z
RS
278.77
282.49
278.18
281.43
1.74
184,317
4,271
256.59
282.07
2024-01-01
Z
RS
281.14
282.10
278.49
279.68
-1.455
0
0
278.79
304.87
2023-12-29
Z
RS
281.14
282.10
278.49
279.68
-1.455
188,617
3,662
278.79
304.87