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
2024-04-26	V	RIO	0.46	0.47	0.43	0.47	0.015	889,978	182	0.45	0.47	328,782	17,000	347,000	105,500	677	500	84,510			460
2024-04-25	V	RIO	0.465	0.465	0.43	0.445	-0.015	1,289,075	276	0.44	0.46	512,454	70,500	447,250	165,500		10,500	76,000			1,093			1,500
2024-04-24	V	RIO	0.46	0.48	0.425	0.47		1,134,142	207	0.45	0.47	430,550	84,000	291,300	100,500	56,500	2,000	157,500			9,492
2024-04-23	V	RIO	0.46	0.475	0.44	0.47		464,890	180	0.46	0.475	272,250	26,000	59,500	52,500	627	22,000	25,000			4,529
2024-04-22	V	RIO	0.46	0.47	0.45	0.47	0.005	187,759	80	0.46	0.47	55,854	17,000	74,970	18,500	650		19,500			685
2024-04-19	V	RIO	0.45	0.47	0.45	0.465	0.015	262,648	92	0.465	0.47	166,194	34,000	19,700	23,000	800		18,500			453
2024-04-18	V	RIO	0.45	0.45	0.43	0.45		549,820	100	0.445	0.45	387,000	9,000	37,541	68,000	400	4,500	41,750			1,370
2024-04-17	V	RIO	0.445	0.46	0.435	0.45	0.01	365,366	131	0.44	0.455	164,550	22,000	90,000	36,000			49,500			827
2024-04-16	V	RIO	0.42	0.445	0.405	0.445	0.015	549,746	169	0.435	0.45	323,591	7,000	96,168	94,500		500	25,000			2,030
2024-04-15	V	RIO	0.45	0.45	0.42	0.425	-0.025	621,813	168	0.425	0.44	209,590	17,500	152,300	127,000	200	1,000	91,700			21,623
2024-04-12	V	RIO	0.44	0.46	0.44	0.45	0.02	1,576,476	313	0.445	0.46	827,078	39,500	216,800	158,000	1,600	219,500	108,000			4,848
2024-04-11	V	RIO	0.425	0.44	0.42	0.435	0.01	687,263	184	0.42	0.44	378,844	23,500	39,050	77,000	520	31,500	86,000			42,959
2024-04-10	V	RIO	0.42	0.43	0.41	0.425	0.015	1,217,453	345	0.415	0.425	756,118	77,500	34,700	129,500	400	21,500	131,500			59,502
2024-04-09	V	RIO	0.40	0.425	0.40	0.41	-0.02	1,872,254	290	0.41	0.415	1,355,467	37,000	74,050	166,000	1,462	10,000	190,500			37,575
2024-04-08	V	RIO	0.445	0.45	0.425	0.435	-0.01	482,973	101	0.42	0.44	238,550	11,500	119,000	67,500		3,500	42,010			913
2024-04-05	V	RIO	0.45	0.45	0.43	0.445	-0.015	809,250	179	0.42	0.46	368,050	43,500	171,250	170,000	130		51,500			4,125
2024-04-04	V	RIO	0.45	0.46	0.44	0.4575	0.0075	439,550	65	0.45	0.465	308,850	5,000	27,050	33,000		3,000	13,500			44,591
2024-04-03	V	RIO	0.45	0.46	0.435	0.45	0.005	828,891	160	0.43	0.47	459,901	19,500	62,150	84,000	639	500	200,000			879
2024-04-02	V	RIO	0.42	0.45	0.40	0.45	0.03	716,785	173	0.44	0.45	331,824	77,000	115,000	108,000	311	30,500	53,000			717
2024-04-01	V	RIO	0.385	0.43	0.385	0.415	0.045	739,621	147	0.415	0.44	383,884	13,500	161,000	85,500	600		92,000			1,601
2024-03-28	V	RIO	0.37	0.39	0.365	0.38	0.01	101,500	53	0.37	0.39	70,602	1,000	24,500	2,000			2,000			645
2024-03-27	V	RIO	0.37	0.38	0.37	0.37		125,358	36	0.365	0.38	56,900	4,500	13,500	17,000		500	32,198			760
2024-03-26	V	RIO	0.37	0.38	0.36	0.375	0.005	372,072	99	0.36	0.38	150,101	20,500	61,000	86,000		13,000	40,100			350
2024-03-25	V	RIO	0.38	0.385	0.365	0.365	-0.01	172,191	41	0.365	0.38	90,600	10,000	17,800	34,500		15,500	2,500			891
2024-03-22	V	RIO	0.38	0.38	0.37	0.37	-0.01	68,986	24	0.37	0.38	6,600		29,500	18,500	156		13,500			710
2024-03-21	V	RIO	0.395	0.395	0.37	0.375	-0.015	401,950	93	0.37	0.38	164,250	24,500	129,500	33,500		5,500	44,000			200
2024-03-20	V	RIO	0.38	0.40	0.375	0.39	0.01	291,036	57	0.39	0.40	122,454	18,000	50,000	57,500	400		42,000			682
2024-03-19	V	RIO	0.375	0.385	0.375	0.38	0.01	89,804	32	0.37	0.39	30,000		18,500	37,500	494		3,000			100
2024-03-18	V	RIO	0.375	0.38	0.37	0.37		50,906	20	0.37	0.38	48,000			2,500						110
2024-03-15	V	RIO	0.375	0.38	0.365	0.365	-0.005	70,500	18	0.36	0.37	22,500	500	31,500	10,500			5,500
2024-03-14	V	RIO	0.36	0.40	0.36	0.375	0.01	691,872	184	0.355	0.375	338,057	47,000	156,900	83,000		1,500	64,000			966
2024-03-13	V	RIO	0.36	0.375	0.35	0.375	0.01	532,957	86	0.37	0.375	303,450	7,500	30,000	132,500	1,000		57,500			907
2024-03-12	V	RIO	0.365	0.37	0.365	0.365		151,676	47	0.36	0.37	81,873	30,000	3,000	35,000						953
2024-03-11	V	RIO	0.37	0.37	0.35	0.37		540,823	156	0.36	0.37	306,210	51,500	12,750	93,000	406	1,500	73,500			930
2024-03-08	V	RIO	0.365	0.375	0.36	0.37	-0.005	201,111	70	0.37	0.375	114,480	12,000	10,000	55,000		2,000	6,500			830
2024-03-07	V	RIO	0.37	0.375	0.36	0.375	0.01	200,970	43	0.365	0.375	126,500	1,000		23,000		4,000	46,000			470
2024-03-06	V	RIO	0.365	0.375	0.35	0.365		329,554	101	0.36	0.365	112,460	19,000	34,905	95,500	100	4,000	63,000			389
2024-03-05	V	RIO	0.36	0.375	0.36	0.37	0.005	114,977	39	0.35	0.37	49,684	2,000	27,000	26,000		1,500	8,500			135
2024-03-04	V	RIO	0.365	0.39	0.355	0.37	0.005	787,142	227	0.36	0.37	399,690	53,000	161,500	61,500	548	19,500	89,500			995
2024-03-01	V	RIO	0.34	0.37	0.33	0.36	0.02	328,832	93	0.36	0.37	100,075	55,000	35,750	73,000	600	1,000	61,500			803
2024-02-29	V	RIO	0.34	0.34	0.33	0.33	-0.01	86,943	36	0.33	0.34	75,400	500	2,500	7,500	72					675
2024-02-28	V	RIO	0.335	0.34	0.33	0.33		73,270	30	0.33	0.35	36,000	5,000	15,000	16,000	320					679
2024-02-27	V	RIO	0.33	0.335	0.33	0.33	-0.005	14,906	19	0.33	0.34	7,000	500	2,000	4,500	496					104
2024-02-26	V	RIO	0.33	0.34	0.325	0.34	0.005	130,253	47	0.335	0.34	83,102	4,500		22,000		5,000	15,000			325
2024-02-23	V	RIO	0.33	0.35	0.325	0.335	0.005	128,284	46	0.33	0.34	45,500	7,500	46,000	6,000	200		21,500			658
2024-02-22	V	RIO	0.34	0.34	0.33	0.33	-0.02	186,900	59	0.325	0.33	92,246	5,000	38,500	25,000			25,000			315
2024-02-21	V	RIO	0.365	0.365	0.35	0.35	-0.015	93,328	22	0.345	0.36	68,577		10,000	14,000	300					450
2024-02-20	V	RIO	0.345	0.37	0.345	0.365	0.015	137,160	123	0.34	0.37	46,800	3,500	26,500	53,500	30		3,500			2,752
2024-02-16	V	RIO	0.345	0.39	0.34	0.345	0.005	1,484,045	119	0.345	0.36	1,264,085	1,500	80,000	34,500	500		102,502			566
2024-02-15	V	RIO	0.33	0.345	0.33	0.34	0.01	255,738	59	0.34	0.345	156,050	7,000	50,040	30,000	198	5,000	7,000			50
2024-02-14	V	RIO	0.325	0.33	0.32	0.33	0.01	147,751	41	0.325	0.335	48,500	17,000	66,000	5,000	200	500	10,000			541
2024-02-13	V	RIO	0.34	0.36	0.32	0.32	-0.03	512,099	140	0.32	0.325	194,328	54,500	107,398	109,000			46,500			370
2024-02-12	V	RIO	0.325	0.355	0.325	0.345	0.02	326,162	84	0.345	0.35	141,300	27,000	41,450	84,500	97		31,000			499
2024-02-09	V	RIO	0.33	0.33	0.32	0.32	-0.01	255,004	23	0.32	0.325	194,500	22,000	17,500	15,000			6,000			4
2024-02-08	V	RIO	0.32	0.335	0.315	0.335	0.015	674,832	119	0.33	0.34	527,586	10,000	77,500	33,000			25,500			974
2024-02-07	V	RIO	0.325	0.325	0.32	0.32	-0.005	483,017	31	0.32	0.325	329,500	18,500	27,000	9,500			98,500			17
2024-02-06	V	RIO	0.325	0.33	0.32	0.32		75,600	16	0.32	0.325	2,500	5,000	15,100	35,000			18,000
2024-02-05	V	RIO	0.33	0.33	0.32	0.32	-0.01	348,788	60	0.32	0.33	48,500	15,000	55,000	160,000			68,000			64		500
2024-02-02	V	RIO	0.32	0.335	0.315	0.325	-0.015	418,313	116	0.325	0.335	197,763	46,500	77,007	40,000	400		54,000			523		1,000
2024-02-01	V	RIO	0.315	0.34	0.31	0.34	0.02	337,889	103	0.32	0.34	131,599	16,000	118,005	62,000			7,000			633		500
2024-01-31	V	RIO	0.345	0.35	0.32	0.32	-0.01	480,586	95	0.32	0.325	264,010	12,300	40,600	129,000	600		33,000			648
2024-01-30	V	RIO	0.35	0.355	0.325	0.33	-0.01	113,900	44	0.33	0.35	59,000	5,500	15,000	18,000			1,500			14,900
2024-01-29	V	RIO	0.335	0.34	0.325	0.33	0.005	238,701	56	0.325	0.35	96,089	31,500	37,300	48,000			25,000			412