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
2024-04-26	T	RIT	15.24	15.27	15.16	15.16	0.01	58,838	197	15.10	15.25	10,266	10,500	14,000	3,700	563	16,700	699			1,585
2024-04-25	T	RIT	15.06	15.16	15.00	15.13	-0.12	42,841	185	15.06	15.23	11,253	19,329	6,500	900	611	2,000	651			1,208
2024-04-24	T	RIT	15.32	15.32	15.21	15.21	-0.14	26,157	136	15.15	15.31	4,185	7,800	8,059	1,900	228	1,600	1,167			636
2024-04-23	T	RIT	15.39	15.43	15.32	15.32	-0.06	27,688	152	15.25	15.41	8,777	7,900	5,200	700	344	3,050	203			917
2024-04-22	T	RIT	15.20	15.40	15.20	15.39	0.22	26,053	156	15.35	15.40	7,104	3,706	7,977	1,700	293	2,015	1,383			1,085
2024-04-19	T	RIT	15.14	15.21	15.14	15.17	0.08	42,436	184	15.12	15.20	5,153	18,219	10,300	300	640	5,300	52			1,530			18
2024-04-18	T	RIT	15.05	15.15	15.00	15.15	0.07	101,708	158	15.12	15.23	4,242	86,566	1,500	2,600	358		1,071			4,261
2024-04-17	T	RIT	15.25	15.31	15.06	15.08	-0.14	117,469	213	15.03	15.19	17,235	77,813	2,090	5,600	515	4,900	2,073			977
2024-04-16	T	RIT	15.31	15.31	15.16	15.22	-0.08	40,388	234	15.15	15.29	13,566	10,414	7,942	2,600	638	2,100	1,128			1,154
2024-04-15	T	RIT	15.51	15.59	15.26	15.29	-0.22	62,341	272	15.25	15.40	16,150	8,732	23,007	3,100	813	3,500	5,032			1,446
2024-04-12	T	RIT	15.64	15.65	15.43	15.51	-0.18	58,117	223	15.43	15.56	10,210	5,515	2,400	500	423	6,600	9,194			4,112
2024-04-11	T	RIT	15.67	15.73	15.55	15.69	0.01	53,408	204	15.59	15.76	17,497	9,480	15,672	3,200	833	800	2,227			1,305
2024-04-10	T	RIT	15.79	15.83	15.62	15.69	-0.38	43,577	215	15.63	15.81	9,758	10,827	7,502	3,600	507	900	1,304			3,645
2024-04-09	T	RIT	15.87	16.07	15.87	16.05	0.21	36,770	168	16.00	16.10	11,125	4,540	6,254	2,500	281	100	4,586			5,441
2024-04-08	T	RIT	15.74	15.85	15.68	15.84	0.08	88,755	195	15.80	15.94	12,942	20,713	11,110	500	915	31,989	7,801			2,052
2024-04-05	T	RIT	15.64	15.77	15.61	15.77	0.14	62,482	262	15.66	15.83	8,389	17,600	11,800	6,500	584	2,500	6,142			2,003
2024-04-04	T	RIT	15.66	15.77	15.59	15.63		66,726	230	15.52	15.69	10,269	27,174	5,500	2,700	960	10,660	2,653			5,895
2024-04-03	T	RIT	15.66	15.78	15.59	15.59	-0.17	59,484	281	15.52	15.70	4,074	13,638	10,335	9,400	990	1,000	11,601			5,180
2024-04-02	T	RIT	15.94	15.94	15.73	15.76	-0.19	57,563	275	15.67	15.83	8,867	13,395	8,501	1,300	640	5,000	6,689			10,654
2024-04-01	T	RIT	16.10	16.10	15.94	15.95	-0.20	55,606	266	15.93	16.05	6,079	12,703	8,026	14,116	675	100	4,600			7,294
2024-03-28	T	RIT	16.05	16.19	16.04	16.16	0.12	56,325	216	16.07	16.20	11,934	2,515	7,000	3,700	840	700	3,668			24,904
2024-03-27	T	RIT	15.86	16.14	15.86	16.08	0.20	43,284	169	16.02	16.19	2,912	3,601	7,009	2,700	300	200	863			22,706
2024-03-26	T	RIT	15.94	15.96	15.86	15.89	0.02	55,365	197	15.85	15.96	5,542	15,533	15,800	900	390	1,900	3,242			9,900
2024-03-25	T	RIT	15.93	15.96	15.85	15.87	-0.09	52,472	245	15.85	15.90	5,197	16,829	7,931	1,500	1,946	3,400	1,935			10,959
2024-03-22	T	RIT	16.22	16.22	15.93	15.96	-0.21	39,261	201	15.90	16.02	5,334	12,670	2,850	7,000	1,053	300	2,736			6,513
2024-03-21	T	RIT	16.17	16.22	16.15	16.19	0.01	43,700	167	16.10	16.25	8,895	2,800	10,450	3,600	1,313	1,700	2,500			8,609
2024-03-20	T	RIT	16.07	16.22	16.07	16.21	0.08	53,984	175	16.15	16.25	7,747	10,900	19,813	3,195	536	2,300	1,299			7,252
2024-03-19	T	RIT	16.13	16.19	16.09	16.15	0.06	62,518	218	16.06	16.22	13,109	20,115	8,406	5,600	1,500	900	6,362			5,081			200
2024-03-18	T	RIT	16.03	16.12	15.96	16.12	0.19	40,251	191	16.00	16.20	5,176	8,413	10,500	2,700	632	800	185			11,351
2024-03-15	T	RIT	16.01	16.03	15.89	15.92		38,048	164	15.85	16.03	5,836	6,500	10,428	2,700	526	100	2,625			3,815			300
2024-03-14	T	RIT	16.02	16.02	15.86	15.94	-0.10	61,204	161	15.86	16.01	3,137	22,225	13,435	1,400	394	14,499	700			4,493
2024-03-13	T	RIT	16.11	16.17	16.00	16.05	-0.10	94,594	231	15.95	16.11	11,180	18,500	7,814	25,857	2,293	9,253	7,708			9,347			600
2024-03-12	T	RIT	16.14	16.18	16.08	16.16	-0.01	52,930	198	16.08	16.22	2,788	22,325	9,356	5,000	442	2,500	4,925			4,365
2024-03-11	T	RIT	16.20	16.23	16.14	16.17	-0.08	55,113	188	16.11	16.28	12,449	10,700	12,500	2,100	525	3,600	2,096			6,934
2024-03-08	T	RIT	16.15	16.27	16.15	16.26	0.10	58,077	185	16.16	16.30	9,462	18,706	5,330	9,631	497	1,200	8,028			1,765		3,200
2024-03-07	T	RIT	16.06	16.20	16.06	16.19	0.19	86,052	283	16.09	16.26	5,706	51,595	7,940	7,900	874	300	3,890			7,114
2024-03-06	T	RIT	16.05	16.13	16.00	16.00	-0.05	121,923	194	16.00	16.10	8,160	7,813	10,200	3,400	517	1,400	59,137			27,958
2024-03-05	T	RIT	16.13	16.19	16.00	16.04	-0.09	36,748	210	16.00	16.11	4,672	9,100	2,300	7,600	748	700	5,218			4,500
2024-03-04	T	RIT	16.05	16.16	16.00	16.14	0.03	50,195	225	16.01	16.14	10,240	10,972	7,614	6,000	433	600	2,976			10,724
2024-03-01	T	RIT	15.94	16.13	15.89	16.11	0.17	78,786	298	16.06	16.19	10,177	14,997	17,780	4,400	1,206	8,098	5,227			14,775
2024-02-29	T	RIT	16.06	16.11	15.92	15.94	-0.08	193,259	254	15.85	16.01	11,818	16,131	9,110	102,900	1,297	100	31,508			15,644			3,800
2024-02-28	T	RIT	16.06	16.11	15.99	16.03	-0.03	147,631	270	16.00	16.07	78,162	18,722	20,000	11,200	1,216	6,395	7,300			2,806			200
2024-02-27	T	RIT	16.10	16.20	16.01	16.05	-0.04	86,901	228	16.01	16.18	19,620	20,075	8,100	6,200	911	1,500	7,449			10,940
2024-02-26	T	RIT	16.21	16.26	16.09	16.10	-0.16	58,715	202	16.01	16.16	12,128	9,147	11,955	9,900	721	3,100	6,970			703
2024-02-23	T	RIT	16.15	16.36	16.15	16.26	0.04	84,134	211	16.21	16.36	7,373	13,941	22,800	5,500	615	7,733	6,732			18,555
2024-02-22	T	RIT	16.24	16.30	16.12	16.21	-0.09	58,964	184	16.13	16.29	10,675	19,310	3,110	6,500	466	1,400	9,458			4,736			2,200
2024-02-21	T	RIT	16.21	16.32	16.21	16.30	0.09	66,425	193	16.19	16.36	10,811	29,182	8,251	1,600	701	6,291	4,300			4,353
2024-02-20	T	RIT	16.20	16.25	16.15	16.23	-0.02	77,865	257	16.14	16.29	23,505	19,027	14,255	4,900	584	2,000	5,175			4,013
2024-02-16	T	RIT	16.11	16.28	16.11	16.25	-0.01	56,428	247	16.19	16.30	16,274	5,734	14,888	3,500	661	2,800	3,357			7,944
2024-02-15	T	RIT	16.10	16.30	16.10	16.29	0.16	38,346	183	16.20	16.30	13,538	5,445	8,645	800	400		2,117			5,355
2024-02-14	T	RIT	15.91	16.15	15.91	16.11	0.22	49,412	199	16.04	16.21	16,998	5,500	5,212	6,400	591	2,000	3,869			4,768			3,400
2024-02-13	T	RIT	16.06	16.06	15.77	15.89	-0.34	78,383	266	15.79	15.96	14,378	8,987	13,390	15,100	687	200	11,788			9,216
2024-02-12	T	RIT	16.20	16.29	16.18	16.23	0.08	47,946	221	16.15	16.32	9,740	10,425	13,000	2,800	802	2,300	4,087			3,591
2024-02-09	T	RIT	16.05	16.19	16.05	16.15	0.02	173,157	356	16.13	16.23	72,573	21,800	17,714	5,900	1,092	24,100	14,599			14,133
2024-02-08	T	RIT	15.99	16.18	15.98	16.13	0.06	45,492	196	16.03	16.19	5,938	13,500	15,795	1,361	1,089	800	2,464			3,037			100
2024-02-07	T	RIT	16.01	16.13	16.01	16.06	0.03	66,931	188	16.01	16.17	17,269	8,000	10,060	12,200	1,002	1,900	9,511			2,051
2024-02-06	T	RIT	15.85	16.05	15.85	16.03	0.10	53,170	187	15.98	16.06	9,774	14,457	5,674	4,800	2,085	100	1,073			14,726
2024-02-05	T	RIT	16.06	16.06	15.90	15.93	-0.24	99,621	338	15.90	15.99	28,045	8,390	16,454	12,300	2,730	1,600	7,327			12,028			8,800
2024-02-02	T	RIT	16.16	16.22	16.04	16.17	-0.10	58,841	247	16.15	16.28	5,192	2,849	9,300	10,500	3,088	2,900	7,873			9,117			6,700
2024-02-01	T	RIT	16.19	16.28	16.00	16.27	0.16	61,983	223	16.17	16.35	8,270	6,513	14,500	1,923	821	1,900	3,829			16,320			1,500
2024-01-31	T	RIT	16.19	16.25	16.08	16.08	-0.12	83,630	305	16.03	16.20	20,295	6,651	15,274	19,600	703	1,700	3,402			10,921			3,007
2024-01-30	T	RIT	16.34	16.34	16.14	16.20	-0.04	58,570	210	16.13	16.27	12,246	6,273	9,293	11,700	700	1,500	3,518			9,311			3,500
2024-01-29	T	RIT	16.13	16.25	16.05	16.23	0.09	141,963	242	16.17	16.36	27,981	17,306	14,674	5,000	1,387	55,325	5,409			3,027			7,000