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	RGD	0.62	0.62	0.61	0.62	-0.01	2,369,781	294	0.61	0.62	989,700	192,000	40,000	200,000	381	515,500	8,000			388,929			7,000
2024-05-01	V	RGD	0.63	0.63	0.61	0.62		4,821,407	679	0.62	0.63	1,373,175	229,700	397,528	2,081,500	277,200	23,500	168,500			153,155			25,329
2024-04-30	V	RGD	0.62	0.63	0.62	0.62	-0.02	2,298,426	543	0.61	0.63	1,032,334	125,068	211,500	568,000	2,350	24,500	43,500			162,053			3,000
2024-04-29	V	RGD	0.63	0.64	0.62	0.64	0.01	1,662,295	536	0.62	0.64	825,016	212,120	122,600	135,000	2,001	35,000	118,000			152,790		2,500	1,604
2024-04-26	V	RGD	0.62	0.64	0.61	0.63	0.01	2,976,182	468	0.60	0.63	1,838,779	342,000	131,000	207,500	6,992	87,500	112,000			141,929		13,000	40,530
2024-04-25	V	RGD	0.61	0.64	0.60	0.62	0.01	1,632,187	406	0.60	0.63	693,506	170,500	212,500	208,500	24,293	8,000	55,000			213,511		500	29,836
2024-04-24	V	RGD	0.63	0.64	0.60	0.61	-0.02	6,878,193	844	0.61	0.62	903,013	4,553,000	361,500	360,000	201,165	6,000	102,700			276,299			11,296
2024-04-23	V	RGD	0.60	0.65	0.59	0.62	0.02	19,720,724	1,586	0.62	0.64	12,335,651	2,785,000	326,000	1,777,500	21,096	289,500	525,500			1,053,360		40,500	123,262
2024-04-22	V	RGD	0.56	0.61	0.52	0.60	0.10	83,486,382	4,947	0.58	0.62	20,039,491	10,541,234	1,766,010	41,004,161	114,119	2,512,500	2,280,000			2,390,365			470,223
2024-04-19	V	RGD	0.50	0.50	0.485	0.50	0.01	1,453,448	505	0.485	0.50	345,171	487,000	63,400	338,000	9,550	18,500	92,000			91,032			1,000
2024-04-18	V	RGD	0.52	0.52	0.485	0.495	-0.005	1,783,541	504	0.485	0.51	793,435	164,500	199,000	173,000	3	2,000	74,500			156,428			200,000
2024-04-17	V	RGD	0.50	0.51	0.49	0.50	0.005	956,909	404	0.50	0.51	354,600	38,750	56,160	63,000	72	79,500	12,000			284,806		6,000	12,376
2024-04-16	V	RGD	0.49	0.4975	0.48	0.495	0.005	1,291,638	496	0.49	0.50	439,506	164,000	186,302	121,000	17	53,500	63,000			223,086
2024-04-15	V	RGD	0.51	0.51	0.48	0.48	-0.03	384,893	203	0.48	0.50	214,529	30,500	17,395	49,500	1,207	6,500	43,000			21,407
2024-04-12	V	RGD	0.51	0.53	0.495	0.50		1,850,157	699	0.50	0.51	535,700	408,177	18,175	218,000	4,491	63,500	90,500			381,059		7,500	16,300
2024-04-11	V	RGD	0.50	0.53	0.50	0.50	-0.01	1,301,045	289	0.50	0.52	606,440	105,000	62,500	109,000	687	20,500	26,000			331,955		3,000
2024-04-10	V	RGD	0.475	0.525	0.47	0.51	0.025	1,589,360	327	0.495	0.53	667,667	102,500	188,000	70,000	286	21,500	83,500			230,070		3,500	14,464
2024-04-09	V	RGD	0.49	0.50	0.47	0.48	-0.005	1,325,240	589	0.48	0.485	410,300	100,889	408,100	171,000	1,887	14,500	149,000			32,083		17,500	12,477
2024-04-08	V	RGD	0.485	0.51	0.47	0.48		2,205,875	833	0.48	0.52	899,238	263,702	334,200	365,000	560	135,000	195,000			10,906
2024-04-05	V	RGD	0.48	0.49	0.475	0.475	-0.005	1,138,349	302	0.475	0.485	567,860	217,627	181,802	65,500	359	5,000	52,500			41,048			4,765
2024-04-04	V	RGD	0.465	0.485	0.46	0.485	0.025	2,273,264	415	0.475	0.49	1,388,074	240,000	109,866	159,500	485	110,000	201,500			30,379
2024-04-03	V	RGD	0.47	0.47	0.4525	0.46		649,187	285	0.45	0.465	397,649	67,500	38,724	50,000	327	50,000	21,500			17,639		3,000
2024-04-02	V	RGD	0.475	0.475	0.455	0.46	-0.015	273,236	98	0.46	0.47	92,854	13,500	21,500	78,500	182	21,500	27,500			11,117			6,177
2024-04-01	V	RGD	0.47	0.49	0.455	0.475	0.01	1,249,142	288	0.45	0.475	648,749	69,000	137,227	113,000	2,032	122,500	119,500			36,313		500
2024-03-28	V	RGD	0.45	0.47	0.45	0.46		1,688,590	255	0.45	0.47	1,033,007	130,500	138,750	192,000	187	2,500	147,500			38,539		5,000
2024-03-27	V	RGD	0.44	0.47	0.435	0.46	0.01	3,087,036	982	0.45	0.465	1,302,800	491,000	445,052	377,500	45,411	6,500	187,675			54,985
2024-03-26	V	RGD	0.42	0.45	0.41	0.44	0.015	1,311,738	418	0.43	0.455	765,980	110,000	139,035	155,000	400	6,000	122,500			6,821
2024-03-25	V	RGD	0.425	0.425	0.40	0.425	0.01	860,347	251	0.40	0.43	385,449	45,500	120,500	126,000	85,515	12,000	82,500			1,696
2024-03-22	V	RGD	0.44	0.44	0.41	0.415	-0.025	697,512	184	0.405	0.43	292,718	44,000	187,500	54,500	361	55,500	55,000			7,183
2024-03-21	V	RGD	0.445	0.45	0.44	0.44		119,382	54	0.435	0.45	45,653	2,000	25,500	21,500	12	11,500	12,500			262
2024-03-20	V	RGD	0.43	0.44	0.425	0.44	0.02	334,907	204	0.425	0.45	58,700	103,000	88,056	35,500		500	47,415			530			245
2024-03-19	V	RGD	0.44	0.44	0.415	0.415	-0.025	613,610	200	0.415	0.43	307,080	73,000	132,500	74,500	646	6,000	6,000			9,424			3,000
2024-03-18	V	RGD	0.455	0.46	0.4275	0.445	-0.01	879,077	302	0.44	0.445	356,666	146,000	181,778	111,500	1,500	9,500	68,500			1,783		1,000
2024-03-15	V	RGD	0.45	0.465	0.445	0.455	0.005	636,762	174	0.445	0.455	364,601	100,500	66,500	48,500	630	7,000	31,500			6,145			500
2024-03-14	V	RGD	0.44	0.45	0.44	0.45	0.01	357,086	144	0.445	0.45	180,943	28,500	9,450	90,500	185		39,500			1,855
2024-03-13	V	RGD	0.46	0.465	0.44	0.45	-0.005	1,743,289	290	0.44	0.45	919,037	237,500	211,910	184,000	611	2,500	61,000			118,503
2024-03-12	V	RGD	0.465	0.465	0.44	0.455	-0.01	340,999	158	0.445	0.455	76,946	29,000	43,500	56,500	200	18,500	82,500			16,402		6,000	8,734
2024-03-11	V	RGD	0.465	0.475	0.445	0.465		1,615,543	671	0.45	0.465	525,321	300,226	129,500	92,500	32,203	29,500	49,500			161,424		3,000
2024-03-08	V	RGD	0.455	0.475	0.455	0.465	0.005	1,408,688	295	0.46	0.47	467,714	182,000	168,175	103,500	400	143,500	13,500			313,221
2024-03-07	V	RGD	0.45	0.46	0.44	0.46	0.01	678,187	217	0.43	0.48	229,366	59,990	184,500	99,500	358	1,000	82,667			9,926			10,000
2024-03-06	V	RGD	0.43	0.455	0.43	0.45	0.02	1,519,334	357	0.445	0.45	885,550	98,000	278,000	90,500	3,200	78,500	39,500			42,926
2024-03-05	V	RGD	0.415	0.44	0.415	0.43	0.03	2,690,166	878	0.425	0.43	1,174,523	362,000	526,617	294,500	5,079	45,500	194,571			44,312
2024-03-04	V	RGD	0.39	0.40	0.38	0.40	0.02	867,866	420	0.395	0.40	422,358	76,215	91,287	104,000	300	52,000	18,658			83,045
2024-03-01	V	RGD	0.375	0.385	0.375	0.375	-0.005	460,598	212	0.375	0.39	287,700	16,000	88,913	50,000	827	2,000	6,500			7,918
2024-02-29	V	RGD	0.395	0.395	0.375	0.38	-0.01	306,633	198	0.38	0.40	151,230	30,500	26,977	41,000	300	4,500	4,500			44,655
2024-02-28	V	RGD	0.415	0.415	0.39	0.39	-0.005	168,874	145	0.39	0.40	17,500	9,000	17,100	34,000	17,000	30,500	27,000			7,993
2024-02-27	V	RGD	0.40	0.415	0.385	0.395	-0.015	385,436	227	0.395	0.42	225,049	55,000	61,000	21,500		500	3,000			11,987
2024-02-26	V	RGD	0.42	0.42	0.40	0.41	0.0075	357,849	202	0.41	0.42	83,250	22,500	97,400	34,000		10,500	32,500			52,213
2024-02-23	V	RGD	0.41	0.41	0.395	0.405	0.01	162,207	108	0.40	0.405	80,184	19,500	25,479	5,500			26,500			392
2024-02-22	V	RGD	0.40	0.41	0.395	0.395	-0.005	136,121	105	0.39	0.40	33,816	62,000	1,500	25,500	402		4,500			7,641
2024-02-21	V	RGD	0.40	0.41	0.395	0.405	0.005	582,874	462	0.395	0.41	201,368	31,500	73,500	100,000			78,500			92,506
2024-02-20	V	RGD	0.41	0.42	0.40	0.405	0.005	902,933	216	0.39	0.41	428,886	87,538	83,108	143,000		6,000	107,000			42,508		4,000
2024-02-16	V	RGD	0.39	0.40	0.385	0.40	0.0125	412,767	106	0.385	0.41	201,055	48,000	34,022	42,500	13	5,500	35,000			43,450
2024-02-15	V	RGD	0.39	0.395	0.385	0.3875	-0.0025	926,782	117	0.385	0.39	221,000	21,000	30,300	61,500	447	2,500	19,000			202,775			256,000
2024-02-14	V	RGD	0.38	0.39	0.38	0.385	-0.005	604,066	121	0.385	0.41	127,800	58,000	36,000	174,000	813		6,000			195,453
2024-02-13	V	RGD	0.39	0.39	0.38	0.38	-0.015	753,363	130	0.38	0.39	68,200	2,500	2,500	17,500	700		2,500			455,387
2024-02-12	V	RGD	0.395	0.40	0.385	0.39	-0.005	496,199	101	0.39	0.41	50,361	32,500	38,152	92,000	119		13,500			209,704
2024-02-09	V	RGD	0.415	0.415	0.385	0.40	0.0025	912,139	158	0.39	0.40	179,696	55,500	9,300	35,500	1,021	158,500	29,500			386,727
2024-02-08	V	RGD	0.38	0.40	0.375	0.3975	0.0175	506,781	204	0.39	0.40	116,449	34,000	74,500	164,500	253	14,500	60,000			7,004
2024-02-07	V	RGD	0.38	0.39	0.375	0.38		151,876	114	0.365	0.38	28,023	43,500	1,004	41,000	1,260	10,500	25,577			10		1,000
2024-02-06	V	RGD	0.38	0.39	0.375	0.38		493,796	241	0.365	0.40	117,264	45,000	44,500	96,000	602	50,000	47,000			38,965		500
2024-02-05	V	RGD	0.37	0.385	0.365	0.38	0.015	504,548	211	0.365	0.38	104,068	35,500	215,100	99,000	810		31,000			6,887		500