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
2024-05-16	T	RCI.A	59.00	59.99	59.00	59.99	1.33	1,471	21	58.50	60.00	207			75	36		602			95
2024-05-15	T	RCI.A	59.98	59.98	58.66	58.66	0.16	2,657	31	58.50	60.00	980	200			60		102			205
2024-05-14	T	RCI.A	58.98	59.99	58.31	58.50	-0.40	3,362	33	58.40	59.98	2,756			130	75					291
2024-05-13	T	RCI.A	58.68	59.00	58.30	58.90	1.89	5,088	52	58.22	59.00	2,710			270	75		701			1,189
2024-05-10	T	RCI.A	57.00	57.01	57.00	57.01	-1.77	1,886	34	57.13	59.00	300			300	44		2			1,139
2024-05-09	T	RCI.A	55.65	59.00	55.41	58.78	1.23	1,965	32	56.25	58.78	1,220			153	146		1			239
2024-05-08	T	RCI.A	57.70	59.00	57.55	57.55	-0.25	2,535	40	57.50	59.00	1,831	70		200	114		1			218
2024-05-07	T	RCI.A	57.80	57.80	56.04	57.70	-0.10	2,755	27	55.40	57.70	1,640			368	70		303			270
2024-05-06	T	RCI.A	57.50	57.80	55.45	57.80	0.30	3,109	49	56.05	57.80	1,896			100	82		37			704
2024-05-03	T	RCI.A	59.00	59.00	56.49	57.50	1.11	3,787	41	56.25	57.99	2,427	100			22		2			832
2024-05-02	T	RCI.A	56.30	56.39	56.30	56.39	0.40	2,879	38	56.00	56.40	535			25	3					2,200
2024-05-01	T	RCI.A	55.95	55.99	55.68	55.68	0.17	1,371	26	55.67	57.20	225			601	111	100	1			331
2024-04-30	T	RCI.A	55.44	57.25	55.44	55.51	0.12	548	17	55.42	57.25	134			100	41		100			39
2024-04-29	T	RCI.A	55.27	57.98	55.26	55.39	-1.61	2,891	57	55.40	58.00	906			448	240		301			511
2024-04-26	T	RCI.A	55.75	58.00	55.75	57.00	1.50	2,792	52	54.75	57.99	1,237	100		200	286	100	2			534
2024-04-25	T	RCI.A	55.07	58.00	55.00	55.00	-0.70	3,205	46	55.05	58.00	1,018			700	270		101			920			100
2024-04-24	T	RCI.A	56.01	56.01	55.70	55.70	0.35	1,725	37	55.02	56.00	438			93	92	200	2			850
2024-04-23	T	RCI.A	57.99	57.99	57.99	57.99	2.64	888	21	54.25	58.00				150	78					634
2024-04-22	T	RCI.A	55.02	57.99	55.02	55.35	0.33	1,808	39	55.37	57.50	681			200	61		101			465
2024-04-19	T	RCI.A	56.50	56.50	54.99	55.02	-0.94	3,176	44	55.02	58.00	1,960			50	25	500	1			236
2024-04-18	T	RCI.A	54.65	55.98	54.01	54.01	0.01	2,634	34	54.00	56.50	2,054				102		1			331			100
2024-04-17	T	RCI.A	54.01	54.06	54.00	54.00	-0.25	1,845	35	54.00	55.00	302	100		110	37		602			292			100
2024-04-16	T	RCI.A	55.21	55.21	54.25	54.25	0.10	2,200	34	54.20	54.95	1,200			200	2		100			614
2024-04-15	T	RCI.A	55.29	55.29	54.15	54.15	0.15	1,971	52	54.15	57.80	668	206		290	41	200	2			380
2024-04-12	T	RCI.A	55.96	56.00	54.00	54.00	-2.30	5,314	80	54.05	57.80	2,766	2		121	86		70			2,085
2024-04-11	T	RCI.A						578	26	55.55	57.75				80	185		1			118
2024-04-10	T	RCI.A	56.28	57.70	56.28	57.70	0.30	5,692	38	56.70	58.00	104			40	107	100	3,954			1,231
2024-04-09	T	RCI.A	57.60	57.60	56.65	57.40	0.74	3,717	41	57.00	57.40	1,900			345	245		801			269
2024-04-08	T	RCI.A	57.97	57.97	56.61	56.61	1.21	3,629	70	56.61	57.80	1,979			160	238		102			815
2024-04-05	T	RCI.A	55.30	55.40	55.30	55.40	0.10	1,202	40	55.34	56.88	316			10	212		1			531			100
2024-04-04	T	RCI.A	56.73	56.73	55.30	56.33	0.53	1,541	42	55.30	56.50	356			262	100		202			277
2024-04-03	T	RCI.A	55.80	56.95	55.25	56.75	0.95	3,668	56	55.80	56.75	1,408				85		301			1,502
2024-04-02	T	RCI.A	56.46	57.10	55.55	55.80	-0.50	9,428	97	55.60	57.05	4,559			318	342		301			3,668
2024-04-01	T	RCI.A	56.71	56.71	56.27	56.30	-0.40	3,054	56	56.27	56.70	2,083	1		100	198		2			532
2024-03-28	T	RCI.A	56.61	56.70	56.60	56.70	-0.85	969	28	56.65	57.35	200			30	71		302			309
2024-03-27	T	RCI.A	57.55	57.55	57.55	57.55	0.10	512	20	56.50	57.55	100				59		78
2024-03-26	T	RCI.A	57.05	57.55	56.37	56.37	-0.33	3,391	48	56.35	57.45	2,009			428			101			553
2024-03-25	T	RCI.A	56.79	58.29	56.70	56.70	-0.07	4,806	55	56.20	57.20	2,600			200	148		1,002			581
2024-03-22	T	RCI.A	57.75	58.44	56.77	56.77	-1.48	6,914	83	56.75	57.45	3,548			465	277		1,301			802
2024-03-21	T	RCI.A	57.97	58.80	57.50	58.25	-0.57	2,661	41	57.55	58.79	1,002				46	300	102			647
2024-03-20	T	RCI.A	57.98	58.82	57.95	58.82	1.52	2,139	32	57.70	58.82	1,298			57	53		1			327
2024-03-19	T	RCI.A	57.99	57.99	57.30	57.33	0.03	1,259	25	57.45	58.00	100			252	139					552
2024-03-18	T	RCI.A	58.33	58.33	57.30	57.30	-0.93	2,054	56	57.45	58.25	1,370			277	114		1			261
2024-03-15	T	RCI.A	58.15	58.90	58.15	58.23	0.06	1,056	32	58.25	58.90	600			31	72		2			188
2024-03-14	T	RCI.A	58.77	58.94	58.15	58.17	-0.60	2,100	36	58.17	58.45	1,610	300			1		101			20
2024-03-13	T	RCI.A	61.38	61.38	58.70	58.77	-0.53	5,851	74	58.40	59.00	3,694			257	150					1,101
2024-03-12	T	RCI.A	59.50	59.65	59.30	59.30	-1.55	1,479	24	59.30	60.10	1,010	200		125	33					108
2024-03-11	T	RCI.A	59.80	60.90	59.80	60.85	1.10	650	26	59.80	60.85	330			27	1		1			124
2024-03-08	T	RCI.A	60.01	61.00	59.60	60.82	-0.28	2,932	49	59.76	60.65	1,144				70		1,102			292
2024-03-07	T	RCI.A	60.10	61.10	60.10	61.10	-0.15	928	24	60.10	61.15	555				30					268
2024-03-06	T	RCI.A	61.24	61.30	60.12	61.25	0.95	1,479	39	60.20	61.00	585			160	166		2			331
2024-03-05	T	RCI.A	60.50	60.96	60.25	60.30	-0.95	1,148	26	60.30	60.99	400			272	153		2			105
2024-03-04	T	RCI.A	62.25	62.25	60.06	61.25	0.76	3,808	50	60.50	61.15	1,418			100	295		1,101			420
2024-03-01	T	RCI.A	61.22	61.22	60.22	60.22	0.22	2,154	49	60.05	60.60	379			506	102		1			670			100
2024-02-29	T	RCI.A	62.60	62.60	60.00	60.95	-0.08	6,625	67	60.00	60.95	4,450			260	368		100			1,271
2024-02-28	T	RCI.A	61.04	61.95	61.03	61.92	0.89	2,493	39	60.15	61.54	558	1		100	75					1,372
2024-02-27	T	RCI.A	61.00	61.03	60.93	61.03	0.03	1,594	29	60.00	62.60	401	200		10	85		1			470
2024-02-26	T	RCI.A	62.00	62.00	61.00	61.01	-0.73	1,128	29	61.00	62.00	630				53		100			223
2024-02-23	T	RCI.A	62.24	62.24	61.74	61.74	-0.95	333	20	61.50	62.60	200				47		2			66
2024-02-22	T	RCI.A	62.75	62.75	62.69	62.69	1.19	3,360	46	61.50	62.70	440			105	277		101			2,082			100
2024-02-21	T	RCI.A	61.93	61.93	60.54	60.54	-1.71	1,710	34	60.00	62.50	302			137	70		1			609
2024-02-20	T	RCI.A	61.35	62.85	61.25	62.85	1.185	2,347	44	60.00	63.00	720			16	121		101			437			300