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	REI.UN	17.61	18.04	17.49	17.63	0.18	2,969,428	12,003	17.60	17.70	1,759,408	223,751	133,664	58,431	38,470	521,500	37,411			160,236		14,600	600
2024-05-01	T	REI.UN	17.37	17.49	17.29	17.45	0.01	2,002,577	6,249	17.41	17.54	1,284,530	85,369	97,585	14,080	5,643	230,088	16,525			252,635		1,700
2024-04-30	T	REI.UN	17.37	17.53	17.335	17.44	-0.04	1,242,861	4,257	17.42	17.50	1,009,061	42,666	40,620	21,570	5,215	74,400	13,315			16,860		1,100	563
2024-04-29	T	REI.UN	17.48	17.71	17.37	17.48	-0.06	595,172	3,872	17.39	17.50	399,829	43,210	50,518	8,619	6,539	50,500	7,082			18,711		1,300	401
2024-04-26	T	REI.UN	17.65	17.695	17.52	17.54		574,794	3,536	17.52	17.61	332,809	41,149	20,990	22,733	3,900	64,581	9,336			55,616		1,400	288
2024-04-25	T	REI.UN	17.60	17.60	17.35	17.54	-0.16	1,078,323	5,438	17.52	17.60	740,923	70,197	41,278	14,974	8,264	80,500	13,716			89,685		1,800	700
2024-04-24	T	REI.UN	17.76	17.845	17.66	17.70	-0.13	668,237	4,209	17.70	17.78	445,975	41,200	37,118	19,784	7,712	69,900	12,073			23,636		1,900	100
2024-04-23	T	REI.UN	17.98	18.08	17.80	17.83	-0.09	870,945	5,212	17.75	17.96	608,641	46,700	44,333	16,650	5,831	79,506	9,926			38,252		1,600	400
2024-04-22	T	REI.UN	17.68	17.96	17.66	17.92	0.27	1,184,735	6,162	17.87	17.93	727,633	150,662	60,814	35,969	5,595	99,900	27,697			47,656		6,200	810
2024-04-19	T	REI.UN	17.66	17.77	17.56	17.65	-0.06	1,109,030	7,251	17.58	17.69	653,790	125,637	52,676	40,757	17,218	119,500	29,908			46,359		1,500	300
2024-04-18	T	REI.UN	17.53	17.73	17.37	17.71	0.18	1,685,398	6,813	17.70	17.75	682,136	114,115	68,976	39,938	17,715	638,949	20,600			55,833		2,100	300
2024-04-17	T	REI.UN	17.59	17.65	17.40	17.53	0.01	1,075,000	6,001	17.47	17.55	634,510	98,840	37,341	46,454	4,803	150,428	26,401			37,666		2,000	845
2024-04-16	T	REI.UN	17.56	17.67	17.44	17.52	-0.13	1,103,541	6,064	17.51	17.59	615,784	117,710	55,369	14,863	7,550	169,256	17,905			53,190		2,100
2024-04-15	T	REI.UN	17.91	17.99	17.54	17.65	-0.21	1,274,494	7,058	17.59	17.71	624,982	136,170	60,233	28,959	8,753	302,437	17,921			61,336		1,500	300
2024-04-12	T	REI.UN	18.11	18.13	17.71	17.86	-0.28	984,815	5,740	17.84	17.91	730,900	55,375	37,302	14,180	4,060	90,300	13,394			27,438		1,600	209
2024-04-11	T	REI.UN	18.39	18.41	18.11	18.14	-0.21	2,036,512	5,092	18.13	18.28	1,735,846	58,148	46,946	34,139	8,265	75,000	11,800			43,343		1,200	100
2024-04-10	T	REI.UN	18.64	18.68	18.18	18.35	-0.55	1,871,133	7,434	18.28	18.46	1,088,912	93,297	77,484	29,701	24,808	339,600	17,162			130,854		3,700	1,200
2024-04-09	T	REI.UN	18.55	19.02	18.28	18.90	0.40	1,955,423	10,095	18.87	18.95	1,109,658	142,362	97,124	37,137	25,011	401,600	36,958			70,110		6,700	800
2024-04-08	T	REI.UN	18.37	18.51	18.13	18.50	0.21	937,473	4,446	18.47	18.57	537,020	61,311	36,930	45,202	4,822	182,736	15,891			29,869		1,600	407
2024-04-05	T	REI.UN	18.10	18.34	18.04	18.29	0.20	1,097,808	5,376	18.24	18.30	612,220	68,174	50,542	18,416	8,343	197,794	14,880			96,054		2,500	203
2024-04-04	T	REI.UN	18.12	18.24	17.96	18.09	0.22	2,744,202	7,369	18.09	18.20	972,322	87,500	69,213	39,682	24,433	1,081,245	120,511			227,426		1,700
2024-04-03	T	REI.UN	18.30	18.32	17.86	17.87	-0.45	1,328,192	8,314	17.85	18.18	901,434	89,207	60,546	54,196	6,465	106,434	23,563			43,067		1,400	250
2024-04-02	T	REI.UN	18.31	18.39	18.24	18.32	-0.13	1,738,066	6,387	18.32	18.39	707,059	68,542	36,658	26,282	27,716	656,500	35,809			67,961		1,800	100
2024-04-01	T	REI.UN	18.44	18.49	18.31	18.45	-0.02	2,447,609	6,644	18.38	18.50	694,473	169,701	63,769	43,828	24,716	1,056,800	67,319			157,802		2,600	300
2024-03-28	T	REI.UN	18.42	18.59	18.30	18.47	0.09	1,660,163	6,353	18.47	18.51	1,188,347	97,500	58,623	30,190	8,570	199,100	21,859			37,152		1,700	600
2024-03-27	T	REI.UN	18.07	18.53	18.07	18.38	0.18	1,729,505	5,724	18.38	18.44	1,184,116	160,286	52,324	25,580	5,409	73,957	8,872			198,825		2,300	300
2024-03-26	T	REI.UN	18.37	18.49	18.15	18.20	-0.18	2,253,017	9,590	18.20	18.30	1,181,349	181,508	85,772	39,835	9,553	169,100	438,562			95,703		1,200	708
2024-03-25	T	REI.UN	18.30	18.47	18.30	18.38	0.02	1,396,073	5,753	18.36	18.38	843,854	90,080	33,670	36,195	8,194	118,600	197,516			51,596		900	200
2024-03-22	T	REI.UN	18.62	18.67	18.345	18.36	-0.28	1,442,811	6,815	18.36	18.49	864,806	125,624	57,180	16,945	30,084	120,751	27,145			102,630		1,300	100
2024-03-21	T	REI.UN	18.47	18.71	18.44	18.64	0.26	2,025,988	7,045	18.61	18.72	814,150	288,309	56,478	28,215	16,735	497,100	49,831			186,920		2,800	111
2024-03-20	T	REI.UN	17.98	18.44	17.97	18.38	0.37	1,498,005	5,758	18.28	18.45	644,977	124,950	70,880	23,304	14,470	394,974	16,631			66,380		1,400
2024-03-19	T	REI.UN	18.01	18.23	17.97	18.01	-0.05	707,827	5,106	18.00	18.07	364,436	64,875	41,980	11,541	6,361	63,900	13,363			47,723		900	402
2024-03-18	T	REI.UN	17.87	18.10	17.81	18.06	0.26	1,372,087	6,096	17.95	18.13	801,865	124,680	55,316	31,018	6,894	212,290	17,868			74,123		1,000	100
2024-03-15	T	REI.UN	17.63	17.93	17.62	17.80	0.11	2,845,752	6,618	17.72	17.85	2,391,516	94,705	75,326	28,681	11,797	108,733	26,509			94,826		2,000	270
2024-03-14	T	REI.UN	17.79	17.81	17.61	17.69	-0.15	918,136	5,842	17.67	17.72	588,504	78,322	46,136	30,190	11,194	78,954	27,585			43,184		1,900	748
2024-03-13	T	REI.UN	18.01	18.06	17.74	17.84	-0.18	1,123,555	6,797	17.82	17.85	775,796	90,690	63,549	18,633	8,355	96,545	19,738			34,977		1,900
2024-03-12	T	REI.UN	18.14	18.17	17.88	18.02	-0.12	1,258,132	5,747	18.00	18.04	631,323	50,622	18,229	13,428	4,759	413,800	9,526			63,726		1,400	300
2024-03-11	T	REI.UN	18.15	18.24	18.11	18.14	-0.13	705,169	4,577	18.14	18.17	409,354	51,164	27,885	8,913	4,061	55,600	16,362			98,575		400	100
2024-03-08	T	REI.UN	18.40	18.48	18.21	18.27	-0.07	917,452	6,105	18.24	18.34	593,575	57,877	56,768	21,973	10,138	82,100	16,378			55,076		1,100	441
2024-03-07	T	REI.UN	18.26	18.34	18.08	18.34	0.28	2,024,040	5,985	18.31	18.34	935,284	361,919	73,584	34,079	11,021	401,555	41,591			40,755		1,900	200
2024-03-06	T	REI.UN	18.26	18.30	17.995	18.06	-0.13	1,260,127	6,329	18.04	18.08	679,932	244,867	76,179	22,479	8,402	108,049	26,249			66,027		900	215
2024-03-05	T	REI.UN	18.39	18.47	18.12	18.19	-0.14	887,487	5,449	18.14	18.22	473,190	92,610	51,826	17,434	3,812	121,400	19,151			71,422		800	292
2024-03-04	T	REI.UN	18.28	18.43	18.16	18.33	-0.01	1,052,870	5,742	18.27	18.41	480,153	98,312	59,487	13,679	7,237	103,074	16,970			241,132		1,000
2024-03-01	T	REI.UN	17.91	18.35	17.72	18.34	0.46	1,063,670	6,336	18.13	18.35	553,678	130,811	49,561	23,219	6,912	207,315	23,401			51,558		3,200	100
2024-02-29	T	REI.UN	18.21	18.30	17.855	17.88	-0.27	1,488,484	6,304	17.87	18.03	1,133,515	90,200	49,872	26,092	8,649	97,900	30,569			32,460		2,000	201
2024-02-28	T	REI.UN	18.07	18.39	18.055	18.15	-0.13	1,137,448	6,985	18.12	18.23	578,581	128,571	52,884	36,896	10,021	112,524	25,260			159,701		1,100
2024-02-27	T	REI.UN	18.19	18.395	18.115	18.28	0.15	1,171,160	7,241	18.23	18.35	692,037	109,364	68,971	50,219	11,406	109,763	34,580			72,656		3,200	100
2024-02-26	T	REI.UN	18.50	18.70	18.13	18.13	-0.42	1,642,880	7,309	18.10	18.30	1,051,463	94,856	50,692	29,663	10,248	124,065	27,084			99,149		6,800	100
2024-02-23	T	REI.UN	18.50	18.70	18.41	18.55		1,787,226	6,903	18.50	18.57	813,005	382,760	72,055	22,765	6,764	138,978	20,604			220,131		2,300	500
2024-02-22	T	REI.UN	18.67	18.76	18.38	18.55	-0.11	1,912,243	9,111	18.47	18.57	1,009,394	271,784	82,091	34,462	10,072	231,468	39,051			143,004		7,100
2024-02-21	T	REI.UN	18.50	18.81	18.48	18.66	0.16	1,471,436	6,299	18.61	18.70	763,084	335,699	48,208	28,170	8,658	112,457	34,332			67,884		1,400	100
2024-02-20	T	REI.UN	18.50	18.56	18.33	18.50	-0.03	1,880,287	9,496	18.45	18.57	887,385	365,564	94,738	63,147	28,124	208,400	43,983			122,355		7,600	100
2024-02-16	T	REI.UN	18.50	18.63	18.36	18.53	-0.08	1,555,401	8,351	18.50	18.57	747,842	306,108	96,546	36,536	10,446	142,835	24,386			133,134		300
2024-02-15	T	REI.UN	18.43	18.64	18.38	18.61	0.17	1,538,029	8,554	18.52	18.65	930,911	115,064	98,845	45,205	20,905	182,079	39,737			69,173		1,900	800
2024-02-14	T	REI.UN	17.82	18.50	17.78	18.44	0.54	1,912,475	11,784	18.30	18.48	1,197,198	200,654	72,205	29,046	20,606	197,229	38,605			101,822		5,700	100
2024-02-13	T	REI.UN	18.03	18.09	17.68	17.90	-0.36	1,541,486	9,402	17.83	17.93	1,036,927	125,740	64,960	23,156	17,700	155,200	29,701			54,367		1,700
2024-02-12	T	REI.UN	18.18	18.34	18.13	18.26	0.13	773,522	4,606	18.24	18.28	483,953	65,267	41,911	14,035	5,678	69,300	7,958			63,668		300	100
2024-02-09	T	REI.UN	18.21	18.35	18.12	18.13	-0.10	1,238,288	5,446	18.11	18.20	675,229	55,587	59,449	10,659	11,235	285,790	9,121			96,119		1,300	100
2024-02-08	T	REI.UN	18.11	18.28	17.90	18.23		1,420,634	6,705	18.17	18.27	790,019	114,531	77,468	23,969	12,364	272,800	17,252			92,163		1,700	200
2024-02-07	T	REI.UN	17.85	18.32	17.85	18.23	0.26	2,179,031	8,504	18.14	18.30	1,003,196	162,904	63,913	35,645	23,264	611,700	45,141		7,700	180,026		4,500	200
2024-02-06	T	REI.UN	17.90	18.12	17.82	17.97	0.08	1,508,334	5,753	17.90	18.04	464,668	225,245	81,944	28,957	15,536	457,281	11,613			113,468		1,400	3
2024-02-05	T	REI.UN	18.20	18.20	17.89	17.89	-0.42	1,058,854	5,647	17.89	17.99	484,058	93,391	43,697	22,829	5,461	273,400	8,889			61,960		1,800	100