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
2024-05-03	T	RBN.UN						2	2	7.66	7.80							1
2024-05-02	T	RBN.UN	7.66	7.66	7.66	7.66		13,420	11	7.66	8.00	12,000					200	1,200			20
2024-05-01	T	RBN.UN	7.66	7.67	7.66	7.67	0.01	7,626	4	7.66	8.01	6,100		1,300							26
2024-04-30	T	RBN.UN	7.69	7.69	7.66	7.66	-0.02	11,995	13	7.66	7.80	11,700									295
2024-04-29	T	RBN.UN	7.66	7.68	7.66	7.68	-0.02	9,103	18	7.66	7.80	3,503	3,000				100	1,000			1,480
2024-04-26	T	RBN.UN	7.70	7.71	7.69	7.70	0.01	26,791	34	7.69	7.70	16,000	4,700				1,000				4,991
2024-04-25	T	RBN.UN	7.69	7.69	7.68	7.69	-0.08	5,037	8	7.68	7.79	2,001	2,000					900			36
2024-04-24	T	RBN.UN	7.69	7.77	7.69	7.77	-0.03	11,383	17	7.68	7.79	6,771		500		115					3,897
2024-04-23	T	RBN.UN						32	3	7.73	7.80					31
2024-04-22	T	RBN.UN	7.73	7.80	7.50	7.80	-0.02	12,581	41	7.76	7.80	6,403		3,600		35	200	2,200			143
2024-04-19	T	RBN.UN	7.76	7.76	7.75	7.75	-0.07	1,135	10	7.75	8.01	4				112		700			19
2024-04-18	T	RBN.UN	7.82	7.82	7.82	7.82		3,331	16	7.82	8.01	2,300				41		201			723
2024-04-17	T	RBN.UN	7.82	7.82	7.82	7.82		1,787	10	7.82	8.01	1,486						301
2024-04-16	T	RBN.UN	7.82	7.82	7.82	7.82		11,232	16	7.82	8.01	11,033	4					75			51
2024-04-15	T	RBN.UN	7.84	7.85	7.82	7.82		3,387	20	7.82	7.85	2,250		101		13		400			600
2024-04-12	T	RBN.UN	7.94	7.94	7.74	7.82	-0.08	7,212	22	7.82	8.01	4,100	1,700			27	300	500			578
2024-04-11	T	RBN.UN	7.87	7.90	7.82	7.82	-0.16	3,341	11	7.82	8.01	1,300				21	100	1,400			500
2024-04-10	T	RBN.UN	8.00	8.00	7.98	7.98	0.05	2,496	10	7.82	8.01	804		600				800			227
2024-04-09	T	RBN.UN	7.93	7.95	7.93	7.95	0.12	3,250	9	7.82	7.94	100		1,500		50	300	1,300
2024-04-08	T	RBN.UN	7.82	7.83	7.80	7.83	0.01	2,972	14	7.82	7.95	2,800				62	100				10
2024-04-05	T	RBN.UN	7.82	7.82	7.82	7.82		5,092	15	7.82	7.85	4,600				23		201			246
2024-04-04	T	RBN.UN	7.90	7.90	7.82	7.82		4,964	27	7.82	7.90	2,140						1,500			867
2024-04-03	T	RBN.UN	7.82	7.90	7.82	7.90	0.08	1,200	4	7.82	7.90	700						500
2024-04-02	T	RBN.UN	7.93	7.93	7.80	7.82	-0.11	1,400	6	7.81	7.90	1,200						200
2024-04-01	T	RBN.UN	7.76	7.95	7.76	7.93	-0.08	5,775	26	7.80	8.00	600	200	2,100				2,700			155
2024-03-28	T	RBN.UN	8.01	8.01	8.01	8.01	0.09	501	3	7.75	8.00	200						301
2024-03-27	T	RBN.UN	7.84	7.88	7.84	7.88	-0.04	1,489	10	7.88	8.01			300				680			509
2024-03-26	T	RBN.UN	7.80	8.00	7.75	7.92	0.16	18,992	56	7.90	8.01	11,113	100	1,900		39	400	3,400			1,900
2024-03-25	T	RBN.UN	7.75	7.76	7.75	7.76	-0.01	2,703	10	7.75	8.01	2,580						100			23
2024-03-22	T	RBN.UN	7.89	7.89	7.77	7.77	-0.12	22,856	80	7.75	8.01	14,301	3,700	1,500		153	2,800	400			1
2024-03-21	T	RBN.UN	7.89	7.90	7.89	7.89	0.01	2,133	8	7.88	8.01	2,036				71					6
2024-03-20	T	RBN.UN	7.89	7.89	7.88	7.88		1,137	6	7.88	8.01	1,051				86
2024-03-19	T	RBN.UN	7.88	7.88	7.88	7.88		1,641	7	7.88	8.10	1,605				28					8
2024-03-18	T	RBN.UN	7.98	7.98	7.88	7.88	-0.20	6,499	27	7.88	8.17	1,100	800			72	600	2,400			1,457
2024-03-15	T	RBN.UN	7.95	8.08	7.94	8.08	0.20	5,969	21	7.88	8.25	3,125	700	900				800			422
2024-03-14	T	RBN.UN	7.90	7.91	7.80	7.88	0.08	26,073	42	7.88	7.95	17,300	100	6,000		25		2,500			141
2024-03-13	T	RBN.UN	7.75	7.83	7.75	7.83	0.07	9,401	19	7.80	7.89	9,050						351
2024-03-12	T	RBN.UN	7.82	7.82	7.72	7.76	0.03	35,117	31	7.75	7.80	32,272	400			91		1,200			1,100
2024-03-11	T	RBN.UN	7.72	7.73	7.72	7.73		8,434	18	7.72	7.84	6,400				113		1,100			700
2024-03-08	T	RBN.UN	7.78	7.78	7.72	7.73	-0.05	22,953	27	7.72	7.78	16,300	200				100	300			4,053
2024-03-07	T	RBN.UN	7.72	7.78	7.72	7.78	0.05	6,311	21	7.73	7.82	1,100	500	100			100	2,500			1,961
2024-03-06	T	RBN.UN	7.81	7.82	7.72	7.73	-0.04	6,463	19	7.72	7.75	5,101				11	200	1,100
2024-03-05	T	RBN.UN	7.81	7.81	7.69	7.77	-0.04	8,054	27	7.56	7.82	5,783	400	100			300	900			530
2024-03-04	T	RBN.UN	7.81	7.81	7.81	7.81		346	4	7.81	7.82	325
2024-03-01	T	RBN.UN	7.81	7.81	7.81	7.81		1,600	3	7.81	7.82	1,600
2024-02-29	T	RBN.UN	7.81	7.81	7.81	7.81		1,267	4	7.81	7.90	1,100						100
2024-02-28	T	RBN.UN	7.81	7.81	7.81	7.81		3,227	11	7.81	7.90	2,800						400			1
2024-02-27	T	RBN.UN	7.90	7.90	7.81	7.90	0.07	9,861	38	7.81	7.90	2,700		1,900		84		4,300			781
2024-02-26	T	RBN.UN	7.85	7.90	7.81	7.83	0.02	9,929	24	7.81	7.89	5,802		700			100	3,100			152
2024-02-23	T	RBN.UN						4	2	7.85	7.90	2
2024-02-22	T	RBN.UN	7.81	7.81	7.81	7.81		4,945	8	7.81	7.90	3,800				44		1,100
2024-02-21	T	RBN.UN	7.81	7.81	7.81	7.81		10,414	14	7.81	7.90	9,800					200	213			201
2024-02-20	T	RBN.UN	7.79	7.81	7.79	7.81	-0.07	5,955	24	7.81	7.88	2,400	200	1,500		204	100	1,001			531
2024-02-16	T	RBN.UN	7.77	7.88	7.77	7.88	-0.01	1,455	6	7.77	7.89	100		700							655
2024-02-15	T	RBN.UN	7.70	7.89	7.70	7.89	0.20	13,613	39	7.80	7.90	3,200		6,500				3,205			675
2024-02-14	T	RBN.UN	7.78	7.78	7.69	7.69	-0.07	4,274	20	7.63	7.80	2,711	200			25		1,100			201
2024-02-13	T	RBN.UN	7.80	7.80	7.76	7.76	-0.01	1,186	10	7.76	7.90	1,100									86
2024-02-12	T	RBN.UN	7.93	7.93	7.76	7.77	0.01	7,057	28	7.76	7.95	4,622	400			81		1,600			354
2024-02-09	T	RBN.UN	7.76	7.76	7.76	7.76		602	6	7.76	7.94	302						300
2024-02-08	T	RBN.UN	7.76	7.76	7.76	7.76		110	2	7.76	7.95	100				10
2024-02-07	T	RBN.UN	7.76	7.76	7.76	7.76		3,809	11	7.76	7.95	2,600						1,101			77
2024-02-06	T	RBN.UN	7.76	7.76	7.76	7.76		1,447	15	7.76	7.95	500				143		600			195
2024-02-05	T	RBN.UN	7.76	7.76	7.76	7.76		1,141	9	7.76	7.90	1,080				50