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	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-03-04	V	RDG	0.225	0.225	0.21	0.22	0.01	278,620	66	0.21	0.22	157,945	25,890	8,282	57,000			19,000			300			10,000
2026-03-03	V	RDG	0.225	0.225	0.21	0.21	-0.015	282,938	85	0.21	0.225	207,232	13,848	500	26,000			5,500			1,258		17,000	11,500
2026-03-02	V	RDG	0.225	0.23	0.22	0.225		296,898	72	0.22	0.225	197,968	6,074	2,000	51,000			20,000			526		19,000
2026-02-27	V	RDG	0.225	0.23	0.22	0.225	-0.005	226,207	70	0.22	0.225	69,094	29,310	10,000	81,500			20,000			2,703		13,500
2026-02-26	V	RDG	0.235	0.235	0.22	0.23		130,746	38	0.225	0.23	79,600	2,320	19,500	23,500	360		4,500			885
2026-02-25	V	RDG	0.22	0.235	0.22	0.23	0.02	294,024	75	0.23	0.235	189,997	2,100	11,000	17,000		2,000	41,000			491		30,000
2026-02-24	V	RDG	0.205	0.22	0.19	0.22	0.02	691,194	125	0.215	0.22	301,497	68,812	30,600	195,000	19,000	9,000	42,500			1,185		23,500
2026-02-23	V	RDG	0.215	0.22	0.195	0.21		370,114	76	0.205	0.21	209,000	20,714	25,500	63,500		6,000	45,000			400
2026-02-20	V	RDG	0.205	0.215	0.205	0.215	0.005	202,973	33	0.21	0.215	39,428	101,500	39,000	8,500			14,000			200
2026-02-19	V	RDG	0.22	0.22	0.205	0.21	-0.005	96,979	29	0.205	0.215	90,310	1,700		1,000		500				469		3,000
2026-02-18	V	RDG	0.21	0.22	0.195	0.21	0.005	474,872	87	0.21	0.22	269,058	51,000	54,500	62,000			25,500			614		12,000
2026-02-17	V	RDG	0.21	0.21	0.195	0.205		209,803	50	0.205	0.21	131,714	5,242	16,000	41,500		500	14,500			181
2026-02-13	V	RDG	0.20	0.21	0.20	0.205	0.005	219,812	61	0.20	0.21	60,830	43,960	32,000	73,000		8,000	500			277		1,000
2026-02-12	V	RDG	0.215	0.215	0.195	0.20	-0.005	170,694	69	0.195	0.205	62,143	6,190	51,500	16,500		2,500	8,000			861		23,000
2026-02-11	V	RDG	0.205	0.205	0.195	0.205	0.01	334,082	53	0.20	0.205	223,802	2,600	4,500	20,000		36,000	36,000			180		11,000
2026-02-10	V	RDG	0.205	0.205	0.19	0.20		462,877	146	0.195	0.205	157,391	5,652	65,000	116,500	360	11,500	26,000			7,974		62,500
2026-02-09	V	RDG	0.21	0.21	0.20	0.20		429,276	98	0.195	0.205	235,240	2,000	7,500	108,000		4,500	66,500			470		5,000
2026-02-06	V	RDG	0.20	0.22	0.20	0.21	0.01	692,172	148	0.195	0.215	455,811	12,816	21,000	106,000		16,000	52,500			350		27,000
2026-02-05	V	RDG	0.225	0.225	0.18	0.20	-0.035	2,017,309	484	0.195	0.20	998,946	99,596	342,294	266,000	880	30,000	185,000			1,588		82,000	10,000
2026-02-04	V	RDG	0.24	0.24	0.23	0.235		157,019	89	0.23	0.235	74,506	1,186	11,000	20,000			13,000			7,327		30,000
2026-02-03	V	RDG	0.24	0.24	0.23	0.24		237,790	64	0.235	0.24	121,479	9,583	66,000	24,500		9,500	2,500			228		4,000
2026-02-02	V	RDG	0.225	0.24	0.225	0.235	0.005	262,795	73	0.235	0.24	154,726	2,500	12,500	59,000		4,500	29,000			469
2026-01-30	V	RDG	0.245	0.245	0.23	0.24	-0.005	192,169	51	0.23	0.24	142,640	2,169	8,000	18,000	60		5,000			821			15,000
2026-01-29	V	RDG	0.26	0.26	0.24	0.245	-0.01	606,208	115	0.245	0.25	415,123	43,100	44,500	67,500		9,200	16,500			1,285		9,000
2026-01-28	V	RDG	0.275	0.275	0.255	0.26	-0.005	418,384	152	0.25	0.26	201,610	20,691	43,000	52,500		40,000	45,000			9,083		6,500
2026-01-27	V	RDG	0.24	0.28	0.235	0.27	0.03	531,890	96	0.26	0.27	386,059	7,600	28,500	57,000	330	5,000	21,500			401		24,000
2026-01-26	V	RDG	0.255	0.26	0.24	0.24	-0.005	383,659	91	0.24	0.245	231,371	23,869	14,600	80,500	200	1,000	20,611			1,208		10,000
2026-01-23	V	RDG	0.24	0.245	0.235	0.24		343,088	147	0.24	0.25	85,168	47,416	69,000	64,000		9,500	43,500			3,935		20,000
2026-01-22	V	RDG	0.24	0.245	0.23	0.24	0.01	386,784	114	0.235	0.255	235,025	17,370	13,500	66,000			27,500			1,005		16,000	10,000
2026-01-21	V	RDG	0.24	0.245	0.225	0.235	-0.01	802,783	203	0.23	0.235	391,956	111,128	31,000	95,000	12	9,500	134,000			3,007		26,000
2026-01-20	V	RDG	0.26	0.26	0.245	0.25		622,803	138	0.245	0.26	245,870	75,150	45,500	85,500		95,000	65,500			2,744		7,000
2026-01-19	V	RDG	0.26	0.26	0.235	0.25	-0.01	726,505	147	0.245	0.255	367,205	129,402	51,500	67,500	730	13,500	89,000			871		6,500
2026-01-16	V	RDG	0.28	0.28	0.26	0.27		338,417	99	0.26	0.27	134,996	87,782	4,500	35,000		1,000	71,000			964		1,500
2026-01-15	V	RDG	0.27	0.27	0.265	0.27		224,422	37	0.265	0.275	170,508	9,116		28,000			16,500			298
2026-01-14	V	RDG	0.27	0.275	0.25	0.27	0.01	896,813	202	0.265	0.27	429,703	116,695	65,500	104,500		44,000	113,000			658		22,000
2026-01-13	V	RDG	0.28	0.28	0.255	0.26	-0.015	606,335	176	0.255	0.28	409,691	59,999	16,500	49,000		12,000	56,500			1,262		1,000
2026-01-12	V	RDG	0.30	0.305	0.27	0.28	-0.015	1,116,336	373	0.275	0.285	547,093	118,000	39,000	153,500	12	21,500	172,000			22,276		39,000
2026-01-09	V	RDG	0.295	0.30	0.285	0.29		619,617	102	0.29	0.30	387,509	43,500	8,000	70,000			89,000			10		21,000
2026-01-08	V	RDG	0.275	0.295	0.275	0.295	0.015	654,537	113	0.29	0.295	491,001	72,500	12,741	36,000		16,000	20,500			795		5,000
2026-01-07	V	RDG	0.30	0.30	0.275	0.275	-0.03	178,222	106	0.27	0.30	90,575	12,000	16,000	30,500	33	1,000	27,000			1,114
2026-01-06	V	RDG	0.295	0.305	0.275	0.305	0.015	832,476	201	0.30	0.31	450,406	195,500	27,500	62,000		7,500	57,500			2,300		29,000
2026-01-05	V	RDG	0.28	0.295	0.28	0.285	-0.005	777,824	136	0.285	0.295	458,350	64,676	28,068	110,500			106,000			830		9,000
2026-01-02	V	RDG	0.29	0.30	0.275	0.295	0.005	342,861	81	0.29	0.295	211,280	23,466	5,000	73,500			17,000			615		12,000
2025-12-31	V	RDG	0.295	0.295	0.265	0.29		473,065	50	0.285	0.29	393,400	18,164	2,500	26,000		18,000	12,000			1		2,000
2025-12-30	V	RDG	0.285	0.31	0.285	0.29	0.01	768,179	161	0.285	0.30	600,965	43,253	14,972	58,000	364		40,100			175		10,000
2025-12-29	V	RDG	0.275	0.285	0.27	0.275		465,771	95	0.265	0.285	318,636	18,750	13,972	47,500			65,000			1,246		500
2025-12-24	V	RDG	0.27	0.28	0.26	0.28	-0.005	956,661	147	0.275	0.28	556,984	189,300	23,500	111,000			65,000			376		10,500
2025-12-23	V	RDG	0.275	0.285	0.26	0.285	0.015	755,799	188	0.28	0.29	476,246	65,550	54,000	115,000	9,170	9,000	10,000			333		16,500
2025-12-22	V	RDG	0.245	0.27	0.245	0.265	0.015	635,302	96	0.265	0.275	452,033	39,500	39,000	39,500		500	53,500			699		10,000
2025-12-19	V	RDG	0.23	0.255	0.23	0.255	0.02	1,640,683	223	0.25	0.26	631,260	194,500	274,000	226,000	1,804	112,500	111,500			80,929		6,000
2025-12-18	V	RDG	0.26	0.26	0.225	0.235	-0.015	1,976,502	332	0.235	0.245	1,288,311	77,500	56,500	271,500	990	138,000	127,547			3,353		11,000
2025-12-17	V	RDG	0.26	0.265	0.25	0.25	-0.02	1,395,801	143	0.245	0.26	1,190,090	51,985	9,000	59,500	223		48,500			1,503		15,000	18,500
2025-12-16	V	RDG	0.27	0.275	0.25	0.27	-0.005	698,295	119	0.26	0.275	537,404	42,000	36,000	11,500		19,500	33,000			2,057		15,000
2025-12-15	V	RDG	0.275	0.28	0.265	0.275	0.005	196,491	67	0.27	0.275	132,387	20,569	21,000	5,000			5,000			10		12,000
2025-12-12	V	RDG	0.265	0.27	0.25	0.27	0.005	715,489	79	0.265	0.28	472,762	27,033	55,000	80,500		500	67,578					7,500
2025-12-11	V	RDG	0.27	0.27	0.25	0.265	-0.005	531,890	164	0.265	0.27	154,357	35,632	57,500	178,500	498	10,000	60,000			1,703		32,000
2025-12-10	V	RDG	0.275	0.28	0.26	0.28	0.005	443,502	87	0.265	0.28	128,820	162,000	21,154	67,500			33,500			227		30,000
2025-12-09	V	RDG	0.27	0.28	0.265	0.275	0.01	166,958	37	0.27	0.28	122,000	12,000	5,000	26,500						658		500
2025-12-08	V	RDG	0.27	0.27	0.255	0.265	0.01	473,457	75	0.265	0.27	256,561	23,796	16,000	59,000		97,500	7,500					11,000
2025-12-05	V	RDG	0.275	0.275	0.25	0.25	-0.02	1,031,288	146	0.25	0.28	528,252	114,218	53,000	173,500		19,000	88,500			168		54,000