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.B	54.23	54.35	53.95	54.30	0.04	1,431,058	8,133	54.20	54.45	956,799	108,611	39,373	28,589	13,811	179,095	24,877			56,252			100
2024-05-15	T	RCI.B	54.55	54.905	54.25	54.26	-0.15	1,471,836	7,865	54.25	54.40	618,421	104,919	316,637	20,267	19,528	267,019	34,246			54,076		100	200
2024-05-14	T	RCI.B	54.24	54.49	54.035	54.41	0.26	1,419,393	7,082	54.16	54.47	653,036	127,387	33,870	181,895	13,616	204,805	117,242			67,378			800
2024-05-13	T	RCI.B	54.11	54.60	53.84	54.15	0.09	1,739,594	8,328	54.02	54.29	1,087,313	184,169	57,112	75,986	16,817	144,942	24,799			125,202		100
2024-05-10	T	RCI.B	53.82	54.13	53.71	54.06	0.24	1,540,016	9,004	54.05	54.15	900,080	194,891	64,079	20,404	15,858	205,171	32,186			72,777			100
2024-05-09	T	RCI.B	53.37	54.46	53.35	53.82	0.35	2,640,221	11,604	53.82	53.94	1,381,065	570,237	146,916	25,052	19,383	241,050	31,983			181,313		300	700
2024-05-08	T	RCI.B	52.57	53.85	52.55	53.47	0.81	1,978,392	10,671	53.37	53.56	1,359,300	172,614	49,198	18,905	18,736	229,094	29,653			54,244		100	400
2024-05-07	T	RCI.B	53.07	53.07	52.54	52.66	-0.31	1,208,235	8,763	52.63	52.80	785,928	48,590	46,383	11,712	13,828	192,870	24,554			52,278		300	400
2024-05-06	T	RCI.B	52.80	53.04	52.66	52.97	0.40	2,017,509	8,607	52.90	53.05	1,466,589	157,246	69,733	15,575	14,370	167,712	32,320			55,235			200
2024-05-03	T	RCI.B	52.30	52.785	51.97	52.57	0.72	2,307,964	10,443	52.52	52.60	1,647,287	131,976	62,459	45,990	11,933	234,942	25,322			91,816		1,300	100
2024-05-02	T	RCI.B	51.75	51.90	51.10	51.85	0.33	2,668,241	14,029	51.70	51.90	1,912,479	121,336	96,577	36,339	26,505	315,136	31,991			86,793		100	953
2024-05-01	T	RCI.B	51.43	52.03	51.01	51.52	-0.05	3,593,620	15,601	51.45	51.66	2,124,765	575,821	100,860	67,605	29,053	346,821	53,733			192,697		200	1,300
2024-04-30	T	RCI.B	51.91	52.28	51.55	51.57	-0.60	2,659,859	12,187	51.55	51.70	1,587,365	345,062	89,974	35,929	19,061	350,964	39,023			129,271			100
2024-04-29	T	RCI.B	51.88	52.23	51.60	52.17	0.30	2,886,156	13,486	52.00	52.19	1,174,729	365,780	60,023	33,804	27,579	679,796	44,207			448,627			500
2024-04-26	T	RCI.B	52.01	52.59	51.75	51.87	-0.13	3,414,987	15,559	51.87	52.00	1,579,518	583,420	79,019	78,143	34,941	673,899	72,321			223,825		100	200
2024-04-25	T	RCI.B	51.99	52.16	51.05	52.00	-0.30	3,862,295	24,433	52.00	52.02	1,962,329	278,097	165,275	91,091	31,016	591,511	72,782			569,126		1,200
2024-04-24	T	RCI.B	54.43	55.52	51.97	52.30	-1.79	9,304,465	32,190	52.30	52.54	3,108,789	997,476	3,811,096	94,851	56,386	565,704	92,502			309,370		2,700	2,274
2024-04-23	T	RCI.B	53.86	54.42	53.69	54.09	0.50	2,828,944	18,576	53.94	54.27	1,617,892	203,103	131,099	69,624	27,380	353,632	58,430		8,000	129,008		400
2024-04-22	T	RCI.B	53.11	53.69	52.93	53.59	0.58	2,501,346	12,979	53.49	53.62	1,476,287	202,791	302,681	47,021	30,707	204,650	51,331			122,564		400
2024-04-19	T	RCI.B	52.91	53.36	52.77	53.01	0.24	1,774,304	11,200	52.88	53.10	1,036,337	237,364	58,949	22,737	13,911	203,629	25,578			110,868			100
2024-04-18	T	RCI.B	52.27	52.95	51.96	52.77	0.59	5,865,405	11,277	52.51	52.90	1,268,007	563,861	2,729,287	43,336	25,180	381,213	33,482			754,010		300	102
2024-04-17	T	RCI.B	52.21	52.71	51.85	52.18	0.07	2,382,519	12,243	52.13	52.40	1,319,939	452,332	51,272	49,669	17,071	296,682	30,010			123,913		200	200
2024-04-16	T	RCI.B	52.11	52.28	51.58	52.11	-0.13	2,610,866	12,750	52.05	52.24	1,586,746	297,900	84,981	23,043	17,888	413,958	28,141		34,700	97,127			300
2024-04-15	T	RCI.B	52.36	53.10	51.79	52.24	-0.18	2,709,342	13,485	52.11	52.36	1,726,205	299,139	164,460	23,417	27,899	262,516	31,808		14,400	108,744		500	322
2024-04-12	T	RCI.B	53.69	53.69	52.00	52.42	-1.15	2,908,998	17,266	52.40	52.52	1,550,230	254,145	140,713	37,298	29,739	535,706	48,918			229,580		500	200
2024-04-11	T	RCI.B	53.60	54.03	53.26	53.57	-0.25	1,721,061	9,688	53.52	53.74	866,709	134,201	95,283	47,642	16,540	206,499	48,954			258,783		600	100
2024-04-10	T	RCI.B	54.24	54.24	53.55	53.82	-0.92	2,907,968	12,850	53.72	53.94	1,572,472	422,087	126,663	42,387	14,756	274,795	71,492			269,460			200
2024-04-09	T	RCI.B	53.73	54.79	53.36	54.74	0.88	4,777,865	13,274	54.29	54.80	2,333,036	1,487,873	136,229	38,344	25,504	380,697	39,915			234,194			200
2024-04-08	T	RCI.B	53.51	54.13	53.43	53.86	0.03	1,814,341	9,135	53.79	53.90	1,029,749	170,457	74,534	49,883	13,247	327,411	21,724			97,388		100	400
2024-04-05	T	RCI.B	53.31	54.48	53.19	53.83	0.50	4,080,262	13,766	53.82	54.00	1,976,266	410,532	424,423	77,284	20,919	585,160	46,870			446,071			400
2024-04-04	T	RCI.B	53.53	53.84	53.16	53.33	-0.22	2,389,892	11,950	53.21	53.40	1,071,653	92,255	637,438	33,264	19,972	304,179	26,807			115,303		300
2024-04-03	T	RCI.B	53.89	54.07	53.19	53.55	-0.46	3,903,190	13,886	53.50	53.62	1,322,764	177,817	1,663,416	79,585	30,266	336,647	83,444			157,345		1,800
2024-04-02	T	RCI.B	54.97	54.97	52.94	54.01	-1.27	7,530,997	19,163	53.92	54.06	4,578,317	1,572,723	195,329	74,049	48,211	475,684	58,943			373,132		2,200	1,801
2024-04-01	T	RCI.B	55.37	55.37	54.55	55.28	-0.22	2,661,926	13,001	55.21	55.44	1,960,893	118,359	69,457	24,076	29,236	301,481	36,315			62,848		1,200	300
2024-03-28	T	RCI.B	55.76	56.07	55.47	55.50	-0.40	1,682,362	11,752	55.48	55.68	1,025,953	123,292	65,758	46,947	21,607	284,241	32,937			44,936			500
2024-03-27	T	RCI.B	55.89	56.27	55.58	55.90	0.12	1,578,332	9,632	55.81	55.95	893,534	244,735	56,047	39,300	18,653	153,818	30,813			72,513		200	1,715
2024-03-26	T	RCI.B	55.75	55.96	55.44	55.78	0.01	1,964,206	11,064	55.76	55.95	1,169,866	193,968	70,095	53,064	15,583	203,871	28,519			117,324		200	100
2024-03-25	T	RCI.B	56.02	56.21	55.66	55.77	-0.41	1,859,120	9,942	55.68	55.97	1,018,548	397,160	57,999	39,054	13,641	211,752	20,494			65,235		200	100
2024-03-22	T	RCI.B	57.18	57.20	55.88	56.18	-0.74	2,817,506	16,838	56.02	56.28	1,547,124	351,685	119,864	55,987	37,774	413,211	51,896			142,411			500
2024-03-21	T	RCI.B	57.89	58.02	56.91	56.92	-0.94	3,118,584	15,227	56.90	57.09	1,986,244	382,509	97,281	46,222	21,100	278,135	57,318			145,870		400	100
2024-03-20	T	RCI.B	56.86	57.97	56.70	57.86	0.94	1,968,739	11,730	57.80	57.92	946,361	214,583	79,688	114,493	19,118	338,338	31,718		25,000	151,626		200	100
2024-03-19	T	RCI.B	57.12	57.31	56.77	56.92	-0.23	2,097,814	12,547	56.91	56.99	1,145,723	260,987	95,201	74,735	19,328	215,961	36,300		21,600	117,358		1,600	100
2024-03-18	T	RCI.B	57.61	57.61	56.94	57.15	-0.50	1,462,964	10,915	57.11	57.18	828,697	125,992	42,469	46,150	17,749	248,658	26,869			101,974		400
2024-03-15	T	RCI.B	57.45	57.97	57.39	57.65	0.08	4,949,809	13,056	57.61	57.75	3,853,159	221,136	231,174	46,820	21,297	333,293	34,854		6,800	142,253		100	50
2024-03-14	T	RCI.B	58.37	58.37	57.20	57.57	-0.88	3,186,179	14,782	57.42	57.71	2,032,653	263,302	128,510	183,403	18,497	260,658	24,900			194,355		200
2024-03-13	T	RCI.B	58.88	59.06	58.01	58.45	-0.48	4,323,469	15,158	58.40	58.60	3,157,421	299,097	98,710	47,519	15,499	332,662	27,094		13,100	124,066			400
2024-03-12	T	RCI.B	59.65	59.86	58.54	58.93	-0.76	4,039,748	12,259	58.76	59.08	2,790,769	146,155	44,965	31,926	14,764	646,438	33,464		69,200	146,825		100	100
2024-03-11	T	RCI.B	59.52	59.86	59.08	59.69	0.07	2,934,696	7,915	59.65	59.83	2,558,949	88,948	34,279	26,973	13,676	133,724	15,721			45,706		200
2024-03-08	T	RCI.B	59.23	59.77	58.87	59.62	-0.15	5,493,918	9,050	59.35	59.76	5,046,440	105,491	40,009	30,656	10,889	151,812	14,506			50,062		100	200
2024-03-07	T	RCI.B	60.02	60.12	59.45	59.77	0.08	2,419,164	11,184	59.72	59.89	1,429,232	476,439	61,849	60,258	20,247	234,567	34,261			55,919		300	100
2024-03-06	T	RCI.B	59.89	60.21	59.53	59.69	0.14	4,225,900	16,837	59.67	59.80	3,114,392	261,112	84,045	71,802	18,715	449,047	31,147			142,601			100
2024-03-05	T	RCI.B	60.28	60.28	59.55	59.55	-0.71	1,693,044	9,692	59.52	59.64	945,500	80,152	84,937	38,763	23,005	243,445	26,747			129,201		1,500	100
2024-03-04	T	RCI.B	60.17	60.34	59.49	60.26	-0.13	3,074,570	9,395	60.19	60.30	2,387,650	252,892	67,117	23,666	11,734	188,376	12,198			109,709			100
2024-03-01	T	RCI.B	60.34	60.815	59.93	60.39	0.33	4,905,937	10,755	60.30	60.45	4,250,405	161,762	51,383	34,335	14,418	241,739	26,379			89,965
2024-02-29	T	RCI.B	60.77	60.77	59.81	60.06	-0.25	3,454,943	15,013	60.06	60.25	2,245,111	403,795	98,737	27,934	22,781	304,798	35,224			228,777		1,000	300
2024-02-28	T	RCI.B	60.77	60.94	60.03	60.31	-0.63	1,543,637	7,910	60.18	60.47	860,059	298,751	39,564	39,405	15,633	172,121	26,417			63,011			200
2024-02-27	T	RCI.B	60.87	61.19	60.61	60.94	0.11	993,673	5,873	60.80	61.00	384,522	234,002	37,069	21,679	13,450	231,549	14,067			34,611		200
2024-02-26	T	RCI.B	61.84	61.84	60.58	60.83	-1.03	2,749,762	9,142	60.76	61.00	1,124,734	911,141	81,986	38,713	11,937	380,315	27,350			118,459			100
2024-02-23	T	RCI.B	61.79	62.05	61.36	61.86	0.09	1,304,754	8,394	61.72	62.07	718,691	138,173	84,555	45,144	12,610	195,726	25,824			40,836			100
2024-02-22	T	RCI.B	61.50	61.95	61.48	61.77	0.44	1,178,689	6,574	61.56	61.89	575,193	59,420	35,862	36,489	8,566	391,247	22,873			28,426			200
2024-02-21	T	RCI.B	61.60	61.81	61.01	61.33	-0.21	1,191,547	7,111	61.13	61.50	771,168	77,810	50,180	21,753	15,522	157,619	27,695			39,912
2024-02-20	T	RCI.B	61.40	62.00	61.40	61.54	-0.01	1,137,382	7,067	61.40	61.78	716,518	57,555	90,579	29,949	12,324	118,103	25,660			43,984			200