Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:05:16 EDT Thu 02 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-05-02
V
RDG
0.125
0.125
0.115
0.12
203,777
31
0.115
0.125
100,500
10,000
20,000
21,500
6,500
45,000
277
2024-05-01
V
RDG
0.12
0.12
0.12
0.12
-0.005
84,528
21
0.115
0.12
53,130
2,500
18,100
10,500
108
2024-04-30
V
RDG
114
1
0.12
0.125
114
2024-04-29
V
RDG
0.125
0.125
0.12
0.12
-0.005
153,770
36
0.12
0.125
46,000
16,500
50,000
27,500
13,500
269
2024-04-26
V
RDG
0.12
0.125
0.12
0.125
0.005
167,477
42
0.115
0.125
84,467
12,000
52,000
4,500
14,500
2024-04-25
V
RDG
0.12
0.12
0.11
0.12
-0.005
481,564
94
0.115
0.125
341,508
16,546
27,000
49,000
47,500
2024-04-24
V
RDG
0.125
0.125
0.12
0.125
0.005
112,005
22
0.12
0.125
55,100
20,500
4,500
31,000
905
2024-04-23
V
RDG
0.12
0.12
0.11
0.12
249,346
63
0.115
0.125
73,418
41,000
35,500
45,000
2,000
52,000
428
2024-04-22
V
RDG
0.13
0.135
0.115
0.12
-0.02
682,117
139
0.115
0.125
325,941
86,500
95,834
47,000
126,500
141
2024-04-19
V
RDG
0.12
0.14
0.12
0.14
0.02
343,070
40
0.135
0.14
235,070
7,000
15,000
66,000
20,000
2024-04-18
V
RDG
0.12
0.125
0.12
0.125
0.005
160,302
13
0.12
0.125
129,500
7,500
14,500
8,500
302
2024-04-17
V
RDG
0.12
0.125
0.115
0.12
-0.005
161,437
36
0.115
0.12
75,000
10,000
20,000
22,500
172
33,500
245
2024-04-16
V
RDG
0.12
0.125
0.11
0.125
0.01
56,071
21
0.12
0.13
35,000
1,500
10,000
43
9,500
28
2024-04-15
V
RDG
0.12
0.12
0.115
0.12
83,743
23
0.11
0.12
45,322
6,500
1,500
106
30,000
94
2024-04-12
V
RDG
0.12
0.125
0.12
0.12
43,535
16
0.115
0.125
8,000
6,500
1,000
272
2,500
25,253
2024-04-11
V
RDG
0.12
0.12
0.115
0.12
148,068
27
0.115
0.125
102,167
9,000
3,500
16,000
17,000
401
2024-04-10
V
RDG
0.125
0.125
0.12
0.125
0.005
201,700
40
0.12
0.125
97,800
43,500
1,900
34,000
500
24,000
2024-04-09
V
RDG
0.125
0.125
0.12
0.12
-0.005
290,405
45
0.115
0.125
146,505
13,500
88,500
41,500
400
2024-04-08
V
RDG
0.12
0.125
0.12
0.12
220,458
23
0.12
0.125
146,600
13,500
167
23,000
37,000
2024-04-05
V
RDG
0.12
0.12
0.115
0.12
128,425
30
0.115
0.12
29,500
1,500
15,000
40,000
425
42,000
2024-04-04
V
RDG
0.115
0.12
0.11
0.12
0.01
60,793
33
0.115
0.125
26,600
9,000
4,250
12,000
400
8,500
43
2024-04-03
V
RDG
0.11
0.11
0.10
0.11
0.005
371,000
38
0.105
0.11
269,000
9,500
500
79,000
13,000
2024-04-02
V
RDG
0.11
0.11
0.10
0.105
134,572
26
0.10
0.11
26,459
3,500
7,700
64,000
32,500
333
2024-04-01
V
RDG
0.11
0.11
0.10
0.105
0.005
136,418
31
0.10
0.105
53,311
40,000
23,300
16,500
3,000
117
2024-03-28
V
RDG
0.105
0.11
0.10
0.105
0.005
290,150
46
0.10
0.105
53,000
37,000
68,000
57,000
75,000
150
2024-03-27
V
RDG
0.105
0.105
0.10
0.105
170,726
25
0.10
0.105
93,000
17,000
12,500
17,500
214
30,500
2024-03-26
V
RDG
0.10
0.105
0.10
0.105
47,454
10
0.105
0.11
28,500
1,000
9,000
2,000
6,500
2024-03-25
V
RDG
0.11
0.11
0.105
0.105
154,196
32
0.10
0.11
91,600
14,500
13,000
18,500
16,500
96
2024-03-22
V
RDG
0.11
0.11
0.11
0.11
0.005
4,228
4
0.10
0.11
4,000
2024-03-21
V
RDG
0.105
0.105
0.105
0.105
0.005
54,363
28
0.10
0.11
43,000
5,000
5,000
1,000
170
2024-03-20
V
RDG
0.105
0.105
0.10
0.10
119,600
16
0.10
0.105
350
4,000
10,000
81,500
250
23,500
2024-03-19
V
RDG
0.11
0.11
0.095
0.10
-0.005
189,377
26
0.10
0.105
78,500
10,000
20,000
22,500
28,000
30,377
2024-03-18
V
RDG
0.105
0.11
0.095
0.105
325,388
58
0.10
0.11
227,378
21,000
20,000
15,000
41,500
100
2024-03-15
V
RDG
0.11
0.115
0.105
0.105
-0.005
240,460
50
0.10
0.105
166,500
14,000
900
23,500
1,500
34,000
2024-03-14
V
RDG
0.11
0.11
0.105
0.11
0.01
176,695
19
0.105
0.11
61,500
3,500
6,500
105,000
195
2024-03-13
V
RDG
0.10
0.10
0.11
2024-03-12
V
RDG
0.105
0.105
0.10
0.10
-0.005
14,500
5
0.10
0.105
14,000
500
2024-03-11
V
RDG
0.11
0.11
0.10
0.10
-0.005
11,022
8
0.10
0.11
9,522
500
1,000
2024-03-08
V
RDG
0.105
0.11
0.105
0.11
0.005
19,600
5
0.105
0.11
14,000
5,000
200
400
2024-03-07
V
RDG
0.10
0.11
0.10
0.105
0.005
163,805
41
0.10
0.11
51,795
25,500
28,000
21,000
37,000
409
2024-03-06
V
RDG
0.095
0.10
0.095
0.10
0.01
102,510
24
0.10
0.105
64,000
12,000
15,000
2,000
500
9,000
2024-03-05
V
RDG
0.09
0.09
0.09
0.09
123,000
6
0.09
0.095
123,000
2024-03-04
V
RDG
0.09
0.095
0.09
0.095
0.005
89,869
15
0.09
0.095
53,738
13,000
5,000
16,000
1,631
2024-03-01
V
RDG
0.09
0.09
0.09
0.09
0.005
7,874
7
0.085
0.09
2,447
4,000
819
397
211
2024-02-29
V
RDG
0.085
0.085
0.09
2024-02-28
V
RDG
983
1
0.085
0.09
2024-02-27
V
RDG
0.085
0.09
0.08
0.09
0.01
77,261
15
0.085
0.09
42,780
14,000
18,000
2,000
481
2024-02-26
V
RDG
0.08
0.085
0.08
0.085
0.005
85,304
16
0.08
0.085
83,000
1,000
795
2024-02-23
V
RDG
0.085
0.085
0.08
0.08
-0.005
81,250
16
0.08
0.085
69,000
8,000
4,000
2024-02-22
V
RDG
0.09
0.09
0.085
0.085
313,100
57
0.08
0.085
255,490
28,000
1,000
8,000
20,000
510
2024-02-21
V
RDG
0.095
0.095
0.085
0.09
-0.005
173,379
35
0.085
0.09
155,222
5,000
6,000
7,000
157
2024-02-20
V
RDG
0.09
0.095
0.09
0.095
0.005
37,190
8
0.095
0.10
32,190
1,000
4,000
2024-02-16
V
RDG
0.10
0.10
0.10
0.10
0.01
2,240
4
0.09
0.10
562
1,653
2024-02-15
V
RDG
0.09
0.09
0.09
0.09
13,350
9
0.09
0.10
6,350
1,000
6,000
2024-02-14
V
RDG
0.09
0.09
0.09
0.09
93,000
17
0.09
0.10
32,000
5,000
5,000
25,000
26,000
2024-02-13
V
RDG
0.09
0.10
0.085
0.09
60,277
13
0.085
0.09
32,000
5,000
12,000
10,500
2024-02-12
V
RDG
0.095
0.095
0.09
0.09
120,500
21
0.085
0.09
43,000
6,000
500
47,000
24,000
2024-02-09
V
RDG
0.09
0.10
0.09
0.10
0.005
337,608
93
0.095
0.10
146,105
4,000
10,000
73,000
104,000
503
2024-02-08
V
RDG
0.10
0.10
0.095
0.095
136,500
16
0.095
0.10
95,000
6,000
15,000
20,500
2024-02-07
V
RDG
0.095
0.10
0.095
0.10
0.005
151,190
28
0.095
0.10
70,000
19,000
41,000
20,000
490
2024-02-06
V
RDG
0.10
0.10
0.10
0.10
0.005
13,000
2
0.095
0.10
3,000
10,000
2024-02-05
V
RDG
0.10
0.10
0.095
0.095
-0.01
333,790
37
0.095
0.10
261,300
15,000
11,500
35,500
490
10,000