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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-14	T	RAY.B	7.40	7.40	7.40	7.40		720	3	7.13	7.40	700
2024-05-13	T	RAY.B						54	10	7.00	7.40			1				1
2024-05-10	T	RAY.B						3	3	7.13	7.45			1				1
2024-05-09	T	RAY.B	7.55	7.55	7.40	7.40		3,001	6	7.13	7.80	3,000
2024-05-08	T	RAY.B						6	1	7.00	7.80
2024-05-07	T	RAY.B	7.40	7.40	7.40	7.40	0.035	1,502	4	7.12	7.80	1,300									200
2024-05-06	T	RAY.B	7.78	7.78	7.78	7.78	0.415	105	4	7.18	7.80
2024-05-03	T	RAY.B						23	4	7.10	7.80					20
2024-05-02	T	RAY.B						1	1	7.10	7.80
2024-05-01	T	RAY.B	7.08	7.08	7.08	7.08	-0.285	556	4	7.08	7.80			501		54		1
2024-04-30	T	RAY.B						12	2	7.08	7.80
2024-04-29	T	RAY.B						105	4	7.08	7.80			1				1
2024-04-26	T	RAY.B						1	1	7.08	7.94
2024-04-25	T	RAY.B	7.92	7.92	7.92	7.92	0.555	215	3	7.04	7.94
2024-04-24	T	RAY.B						3	3	7.08	7.94			1				1
2024-04-23	T	RAY.B						2	1	7.08	7.94
2024-04-22	T	RAY.B						2	2	7.08	7.94			1				1
2024-04-19	T	RAY.B						1	1	7.08	7.94
2024-04-18	T	RAY.B						172	3	7.03	7.98										172
2024-04-17	T	RAY.B						6	1	7.00	7.98
2024-04-16	T	RAY.B						2	2	7.06	7.98
2024-04-15	T	RAY.B	7.54	7.70	7.365	7.365	-0.335	6,397	21	7.00	7.98	1,526			200	1,000		3,601			51
2024-04-12	T	RAY.B	8.00	8.00	7.70	7.70	-0.30	1,521	6	7.00	8.75	1,420									101
2024-04-11	T	RAY.B	8.00	8.00	8.00	8.00		1,534	9	7.70	8.05	1,405				25					100
2024-04-10	T	RAY.B	8.00	8.00	8.00	8.00		371	5	7.70	8.00				100			93			93
2024-04-09	T	RAY.B						169	6	7.52	8.00										125
2024-04-08	T	RAY.B	7.87	8.00	7.87	8.00	-0.02	673	9	7.72	8.00	375						100
2024-04-05	T	RAY.B	7.97	8.02	7.75	7.75	-0.15	10,321	19	7.75		8,600						400			1,321
2024-04-04	T	RAY.B						13	4	7.75	7.97					10
2024-04-03	T	RAY.B	7.90	7.90	7.90	7.90	0.10	314	8	7.75	7.97	204						101			4
2024-04-02	T	RAY.B	7.88	7.88	7.80	7.80	0.05	664	7	7.50	7.90	619						1			4
2024-04-01	T	RAY.B	7.75	7.75	7.75	7.75	0.17	305	5	7.50	7.90	300						1			3
2024-03-28	T	RAY.B	7.58	7.75	7.58	7.75	0.17	450	8	7.50	7.75	303			100						2
2024-03-27	T	RAY.B	7.50	7.50	7.50	7.50	-0.08	1,302	6	7.50	7.75							1,001			301
2024-03-26	T	RAY.B	7.58	7.58	7.58	7.58	0.13	1,902	5	7.43	7.75	1,400						300			202
2024-03-25	T	RAY.B	7.45	7.45	7.45	7.45	-0.10	520	8	7.35	7.55	500						1			3
2024-03-22	T	RAY.B	7.57	7.57	7.55	7.55	-0.05	304	6	7.35	7.57	100			100			1			3
2024-03-21	T	RAY.B						2	1	7.40	7.50
2024-03-20	T	RAY.B						18	4	7.35	7.55	9
2024-03-19	T	RAY.B						6	3	7.42	7.75			2				2
2024-03-18	T	RAY.B						146	5	7.42	7.75					85
2024-03-15	T	RAY.B	7.42	7.60	7.42	7.60	0.32	3,576	15	7.48	7.60	3,329				30		1			203
2024-03-14	T	RAY.B	7.28	7.28	7.28	7.28		3,074	8	7.28	7.42					65		3,001			1
2024-03-13	T	RAY.B	7.29	7.29	7.27	7.27	-0.01	1,202	4	7.27	7.42							1,000			202
2024-03-12	T	RAY.B						79	4	7.27	7.40			1				1
2024-03-11	T	RAY.B						43	5	7.27	7.40			1				1
2024-03-08	T	RAY.B	7.27	7.28	7.27	7.28	0.01	1,003	4	7.27	7.40	1,000									2
2024-03-07	T	RAY.B	7.27	7.27	7.25	7.25	-0.01	1,304	9	7.27	7.40	100						301			703
2024-03-06	T	RAY.B						706	7	7.26	7.45										652
2024-03-05	T	RAY.B	7.26	7.26	7.26	7.26		506	3	7.15	7.45	500									6
2024-03-04	T	RAY.B	7.28	7.28	7.15	7.23	-0.07	8,525	18	7.23	7.45	3,525			100			4,700			200
2024-03-01	T	RAY.B						3	1	7.30	7.45
2024-02-29	T	RAY.B	7.45	7.45	7.11	7.30	-0.15	450	5	7.25	7.45	200			100	50
2024-02-28	T	RAY.B						130	2	7.10	7.45										100
2024-02-27	T	RAY.B	7.44	7.45	7.355	7.45		766	7	7.30	7.45	700
2024-02-26	T	RAY.B	7.36	7.45	7.30	7.45		1,559	13	7.31	7.45	1,386			100						2
2024-02-23	T	RAY.B						5	4	7.25	7.45			1				1
2024-02-22	T	RAY.B	7.45	7.45	7.45	7.45	0.20	446	3	7.15	7.50	400
2024-02-21	T	RAY.B						7	3	7.10	7.45			1				1
2024-02-20	T	RAY.B	7.25	7.25	7.15	7.15	-0.10	2,203	11	7.10	7.40	2,000			100
2024-02-16	T	RAY.B	7.25	7.25	7.25	7.25		4,230	9	6.85	7.45	4,200									4