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
2024-05-02	T	RCH	39.99	39.99	38.88	39.52	0.38	94,559	996	39.41	39.75	53,416	9,101	8,723	4,938	863	5,500	1,702			7,831
2024-05-01	T	RCH	38.65	39.42	38.62	39.14	0.29	98,588	825	38.97	39.33	54,068	4,300	7,162	1,800	673	4,952	1,042			21,245		100
2024-04-30	T	RCH	39.18	39.85	38.51	38.85	-0.60	99,759	726	38.71	38.98	72,893	5,338	6,513	3,812	411	4,600	1,038			3,696
2024-04-29	T	RCH	38.91	39.99	38.32	39.45	0.55	263,277	1,060	39.10	39.56	215,135	9,200	4,632	4,200	447	12,800	3,109			9,029
2024-04-26	T	RCH	38.75	38.98	38.56	38.90	0.13	299,955	779	38.65	38.95	246,979	4,957	6,659	3,900	445	2,790	1,106			17,968			1,100
2024-04-25	T	RCH	38.88	38.97	38.11	38.77	-0.25	112,965	869	38.52	38.92	44,037	8,001	8,001	3,200	697	10,100	1,501			30,424
2024-04-24	T	RCH	39.33	39.71	39.00	39.02	-0.33	58,359	597	38.94	39.26	30,642	3,100	5,588	3,000	267	2,200	1,072			7,030
2024-04-23	T	RCH	39.09	39.60	38.97	39.35	0.17	128,312	1,000	39.23	39.58	69,589	12,600	17,129	6,000	898	9,300	2,276			7,812
2024-04-22	T	RCH	39.31	39.69	38.69	39.18	-0.45	105,168	833	39.00	39.33	35,380	21,679	6,693	4,600	302	4,900	1,712			23,444
2024-04-19	T	RCH	39.42	39.815	39.39	39.63	-0.15	94,402	673	39.40	39.74	49,305	3,311	6,803	4,100	265	3,700	2,060		18,800	3,166
2024-04-18	T	RCH	39.38	40.64	39.29	39.78	0.42	96,640	743	39.59	39.97	51,959	3,000	6,946	3,500	600	3,900	1,625			21,101
2024-04-17	T	RCH	39.92	40.33	39.33	39.36	-0.83	199,885	822	39.24	39.78	70,536	3,800	8,510	5,300	432	4,014	631			104,489
2024-04-16	T	RCH	39.81	40.30	39.76	40.19	0.06	93,416	752	40.09	40.34	59,643	6,746	7,188	1,500	591	6,400	1,211			7,863
2024-04-15	T	RCH	40.55	40.71	39.845	40.13	-0.24	137,861	797	40.01	40.37	59,968	2,341	10,732	4,000	425	3,200	1,432			52,396		100
2024-04-12	T	RCH	40.34	40.81	39.90	40.37	-0.10	224,750	1,164	40.22	40.54	72,441	9,902	11,317	2,600	126	7,400	21,392		32,500	52,491		100
2024-04-11	T	RCH	41.40	41.625	39.24	40.47	-0.78	249,987	1,342	40.35	40.62	102,050	9,504	15,567	3,500	507	93,000	2,303			19,191
2024-04-10	T	RCH	41.58	41.87	41.21	41.25	-0.69	34,570	397	41.10	41.43	18,439	3,600	4,305	1,000	269	2,100	902			2,552
2024-04-09	T	RCH	41.59	42.25	41.50	41.94	0.44	148,960	748	41.77	42.18	64,734	3,100	6,085	1,600	1,101	4,800	600			63,996		100
2024-04-08	T	RCH	41.12	41.63	41.12	41.50	-0.03	161,749	673	41.26	41.50	45,889	6,254	10,422	4,900	195	9,588	1,242			80,790
2024-04-05	T	RCH	41.77	41.78	41.44	41.53	0.27	94,099	450	41.37	41.65	29,447	8,700	4,900	2,000	317	31,729	897			14,751
2024-04-04	T	RCH	42.01	42.135	41.16	41.26	-0.65	72,917	462	41.16	41.52	26,575	4,900	5,503	1,200	185	2,600	1,417		19,700	2,139
2024-04-03	T	RCH	41.65	42.10	41.65	41.91	0.01	114,762	662	41.91	42.00	59,891	12,200	7,733	4,400	10	15,639	2,112			10,529
2024-04-02	T	RCH	42.20	42.21	41.45	41.90	-0.31	57,112	553	41.71	42.00	32,366	5,700	3,586	1,100	190	3,300	718			6,049
2024-04-01	T	RCH	42.44	42.78	42.08	42.21	-0.39	56,288	525	42.20	42.33	32,153	5,017	4,603	600	2,382	2,516	1,114			4,546
2024-03-28	T	RCH	43.17	43.17	42.53	42.60	-0.39	95,580	687	42.37	42.87	57,739	3,696	6,129	855	291	4,100	477			13,167			400
2024-03-27	T	RCH	42.82	43.29	42.65	42.99	0.51	74,977	537	42.85	43.17	29,466	4,125	5,658	2,000	278	22,847	414			4,898
2024-03-26	T	RCH	43.00	43.32	42.48	42.48	-0.03	118,075	712	42.37	42.85	48,053	3,800	6,346	1,500	347	16,107	526			38,594
2024-03-25	T	RCH	42.51	42.84	42.48	42.51	-0.43	74,096	509	42.34	42.71	38,261	2,475	5,148	2,800	199	4,600	365			11,524
2024-03-22	T	RCH	42.98	43.19	42.77	42.94	-0.09	52,077	447	42.79	43.15	31,232	2,700	2,822	700	193	2,600	201		8,300	2,253
2024-03-21	T	RCH	43.35	43.76	42.62	43.03	-0.19	61,235	480	42.83	43.17	32,643	4,000	2,000	1,900	507	13,200	401			4,048
2024-03-20	T	RCH	42.51	43.33	42.51	43.22	0.62	94,520	462	43.13	43.35	31,717	3,100	1,482	1,200	424	52,900	71			2,410
2024-03-19	T	RCH	43.40	43.40	42.48	42.60	-0.62	83,096	510	42.50	42.85	35,941	3,984	4,320	1,300	201	31,100	169			4,288
2024-03-18	T	RCH	42.60	43.26	41.87	43.22	0.63	160,742	764	42.65	43.34	54,467	7,100	9,888	2,300	181	73,300	611			10,952
2024-03-15	T	RCH	42.96	43.50	42.59	42.59	-0.74	64,953	648	42.50	42.86	42,695	4,800	2,201	1,200	421	1,700	500			9,773
2024-03-14	T	RCH	43.77	43.77	43.07	43.33	-0.16	166,262	478	43.13	43.52	42,455	5,900	7,904	309	342	6,400	1,012		97,000	3,520
2024-03-13	T	RCH	43.30	43.505	43.11	43.49	0.20	50,449	387	43.26	43.64	21,847	3,300	2,682	200	189	1,100	100		14,000	4,617			100
2024-03-12	T	RCH	42.77	43.37	42.76	43.29	0.48	30,747	312	43.09	43.48	17,105	1,700	2,040	1,100	366	1,700	132			4,767
2024-03-11	T	RCH	43.24	43.24	42.77	42.81	-0.46	56,469	538	42.76	43.00	35,134	4,300	4,532	1,318	467	4,000	578			3,501
2024-03-08	T	RCH	43.70	43.70	42.75	43.27	-0.21	77,688	689	43.01	43.33	43,111	8,400	5,093	1,700	561	3,100	401			14,115
2024-03-07	T	RCH	44.09	44.09	43.39	43.48	0.07	87,883	399	43.39	43.65	28,066	1,947	2,890	1,600	317	2,400	326		8,800	38,610
2024-03-06	T	RCH	43.98	44.10	43.40	43.41	0.03	69,031	402	43.28	43.64	23,759	2,967	3,092	1,200	1,065	1,000	211		30,600	3,926
2024-03-05	T	RCH	43.73	44.09	43.23	43.38	-0.28	81,817	417	43.21	43.62	22,860	1,500	5,849	300	339	1,200	82		5,000	43,131
2024-03-04	T	RCH	44.01	44.25	43.65	43.66	-0.34	107,345	449	43.53	43.87	24,694	14,100	2,688	1,900	217	4,385	412			6,050			50,000
2024-03-01	T	RCH	44.00	44.185	43.64	44.00	0.36	221,663	659	43.85	44.17	49,247	2,500	9,937	1,300	245	3,200	517		150,000	3,341
2024-02-29	T	RCH	43.91	44.50	43.49	43.64	0.17	341,221	675	43.41	43.77	314,514	4,200	6,055	1,500	149	3,200	2,105			5,911
2024-02-28	T	RCH	43.18	43.95	43.18	43.47	-0.36	70,107	542	43.31	43.68	42,233	2,300	4,321	300	470	6,045	1,001			9,942
2024-02-27	T	RCH	43.48	44.02	43.18	43.83	-0.22	64,093	611	43.61	43.98	40,687	4,600	5,052	1,000	373	2,300	1,897			6,296		100
2024-02-26	T	RCH	44.49	44.49	43.90	44.05	-0.26	44,025	483	44.00	44.24	23,556	2,901	3,777		586	2,000	120			3,494
2024-02-23	T	RCH	43.06	44.38	43.06	44.31	0.59	69,781	682	44.13	44.49	41,589	9,364	7,155	1,400	213	2,100	401			5,390
2024-02-22	T	RCH	43.92	44.17	43.53	43.72	-0.19	29,921	345	43.51	43.98	16,912	1,500	1,976	1,500	546	2,700	253			3,242
2024-02-21	T	RCH	43.27	43.99	43.26	43.91	0.34	51,585	388	43.68	44.00	33,740	2,900	6,042	1,500	275	4,972	443			881
2024-02-20	T	RCH	44.26	44.86	43.34	43.57	-1.13	68,448	748	43.55	43.82	42,506	4,400	6,239	3,000	621	2,501	900			5,634
2024-02-16	T	RCH	44.03	44.80	43.95	44.70	0.37	63,032	572	44.49	44.85	40,164	5,300	8,822	507	340	1,300	101			4,065
2024-02-15	T	RCH	44.50	45.065	43.89	44.33	-0.55	95,752	734	44.06	44.45	59,397	4,000	9,119	900	767	9,000	1,200			8,711		100
2024-02-14	T	RCH	43.41	44.95	43.41	44.88	1.19	70,980	637	44.24	45.00	40,071	4,359	11,482	1,100	497	2,944	2,613			5,400		100
2024-02-13	T	RCH	43.90	43.90	43.22	43.69	-0.40	54,816	565	43.56	43.84	22,918	4,900	8,739	1,400	112	3,300	4,906			5,654		100
2024-02-12	T	RCH	44.00	44.25	43.70	44.09	0.25	59,402	511	43.92	44.24	33,843	2,902	5,645	1,000	475	3,400	3,118		4,600	2,578
2024-02-09	T	RCH	44.12	44.22	43.49	43.84	-0.09	42,284	354	43.66	43.99	26,243	2,112	3,276	500	515	1,750	1,415		3,700	1,476		100
2024-02-08	T	RCH	44.13	44.35	43.64	43.93	0.20	53,215	542	43.75	44.15	34,841	4,500	4,677	1,900	570	2,200	1,747			1,804
2024-02-07	T	RCH	43.29	43.85	43.26	43.73	-0.16	65,351	540	43.52	43.84	33,112	8,900	6,267	500	393	5,623	3,453			4,326
2024-02-06	T	RCH	43.65	44.04	43.44	43.89	0.58	54,131	462	43.70	44.03	28,782	4,300	5,817	306	534	1,900	2,345			6,841
2024-02-05	T	RCH	43.51	43.78	43.21	43.31	-0.66	53,436	547	43.14	43.44	31,307	3,844	3,526	1,500	569	2,600	431			3,936