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
2024-05-10	V	RML	1.27	1.32	1.27	1.32	0.04	1,716,917	923	1.29	1.32	1,126,665	184,500	39,700	144,900	1,800	118,600	35,100			48,552			300
2024-05-09	V	RML	1.26	1.28	1.26	1.28		202,913	154	1.25	1.29	176,310	7,300		5,100		13,100	900			34
2024-05-08	V	RML	1.26	1.31	1.25	1.30	0.05	1,254,859	1,935	1.25	1.30	818,060	119,900	27,200	80,500		155,200	1,500			41,728			10,600
2024-05-07	V	RML	1.24	1.27	1.23	1.25		1,693,781	328	1.25	1.26	1,430,011	195,800		37,500		25,800	3,000			46			1,500
2024-05-06	V	RML	1.26	1.26	1.24	1.24	-0.01	330,412	213	1.24	1.26	244,642	21,700		7,200		44,200	12,600			12
2024-05-03	V	RML	1.24	1.25	1.23	1.25		2,202,950	2,255	1.24	1.26	854,590	448,700	23,800	236,000		232,300	24,200			359,334			1,200
2024-05-02	V	RML	1.24	1.25	1.21	1.25	0.01	538,188	495	1.21	1.25	254,325	31,700		51,900		87,800	9,200			50,960			1,200
2024-05-01	V	RML	1.23	1.26	1.23	1.24	-0.01	286,175	248	1.23	1.24	203,465	29,000	5,800	24,900		16,000	6,300			110			200
2024-04-30	V	RML	1.25	1.26	1.22	1.25	0.01	1,020,171	392	1.24	1.27	790,150	84,200	8,400	77,400	10	26,300	33,200			111
2024-04-29	V	RML	1.24	1.26	1.23	1.24	-0.01	537,066	397	1.23	1.25	362,685	44,400	1,600	44,500		64,600	19,000			144
2024-04-26	V	RML	1.26	1.27	1.24	1.25		460,089	420	1.18	1.26	347,799	40,000		27,300		31,300	7,500			4,440			1,500
2024-04-25	V	RML	1.23	1.26	1.23	1.25	0.02	763,357	557	1.21	1.26	609,354	31,305		64,900	30	39,900	9,700			1,968
2024-04-24	V	RML	1.23	1.23	1.20	1.23		196,405	217	1.19	1.24	124,105	7,600		9,600		33,200	100			14,999
2024-04-23	V	RML	1.19	1.25	1.18	1.23	0.035	890,873	876	1.18	1.23	521,082	21,700	55,400	133,100	25	138,000	12,000			6,106			3,000
2024-04-22	V	RML	1.18	1.20	1.16	1.19	0.01	805,371	1,250	1.16	1.20	353,321	151,400	46,600	108,700	10,200	85,200	31,600			11,585			1,200
2024-04-19	V	RML	1.17	1.21	1.17	1.17	-0.01	387,481	425	1.15	1.20	225,817	48,800	9,100	35,100	17	47,000	12,000			9,306			100
2024-04-18	V	RML	1.15	1.22	1.11	1.18	0.03	2,049,743	2,593	1.14	1.22	1,245,506	248,200	30,000	254,500	500	180,200	45,100			28,934
2024-04-17	V	RML	1.13	1.175	1.13	1.15	-0.02	844,965	733	1.09	1.17	443,636	201,201	2,600	78,400		83,900	28,400			6,351
2024-04-16	V	RML	1.08	1.17	1.08	1.17		1,114,206	1,001	1.13	1.18	743,882	72,208	41,800	127,800		85,800	36,600			962
2024-04-15	V	RML	1.20	1.21	1.16	1.17		621,419	246	1.07	1.18	518,698	37,000	5,000	32,700	66	21,000				9
2024-04-12	V	RML	1.20	1.23	1.16	1.17		461,468	242	1.16	1.20	341,701	47,700	6,500	13,400		51,900				170
2024-04-11	V	RML	1.15	1.17	1.15	1.16	0.01	1,144,062	182	1.07	1.18	474,447	228,400	3,100	102,900		178,200	36,800			24,695
2024-04-10	V	RML	1.15	1.16	1.13	1.15	-0.01	64,704	53	1.10	1.15	52,820		3,200	5,500			3,100			50
2024-04-09	V	RML	1.15	1.18	1.15	1.16		1,095,718	335	1.15	1.17	673,442	197,300		40,900		159,600	5,000			12,120			1,300
2024-04-08	V	RML	1.14	1.16	1.12	1.16	0.01	318,893	170	1.10	1.16	189,964	49,300	10,000	28,900	300	27,500	11,900			132			800
2024-04-05	V	RML	1.15	1.16	1.14	1.15	-0.01	862,501	166	1.14	1.16	488,661	219,200		16,700		137,800				60
2024-04-04	V	RML	1.15	1.16	1.145	1.16	0.01	240,036	208	1.13	1.17	136,900	18,000	22,200	15,000	330	29,900	14,300			127			800
2024-04-03	V	RML	1.13	1.16	1.13	1.15		364,089	205	1.15	1.16	293,681	5,200	10,103	32,300		3,100	18,500			1,177
2024-04-02	V	RML	1.12	1.17	1.12	1.16	0.01	1,549,613	484	1.13	1.16	1,266,413	129,200		26,900		95,700	27,400			3,861
2024-04-01	V	RML	1.16	1.17	1.13	1.15	0.01	55,289	64	1.15	1.16	36,212	800	5,000	500	12	8,800	3,800			154
2024-03-28	V	RML	1.16	1.185	1.14	1.16		237,548	208	1.13	1.16	169,819	26,818	5,700	14,900		1,800	6,503			7,659
2024-03-27	V	RML	1.15	1.16	1.12	1.16		260,720	138	1.15	1.17	181,829	39,500	15,000	9,000		1,700	1,400			6,590		5,600
2024-03-26	V	RML	1.15	1.18	1.15	1.15	-0.02	73,352	65	1.15	1.17	51,897	5,600	3,100	9,100		1,500	800			1,304
2024-03-25	V	RML	1.19	1.19	1.10	1.18	0.02	289,847	175	1.14	1.18	176,037	61,200	500	13,000	10	13,600	3,400			15,000		4,100
2024-03-22	V	RML	1.15	1.18	1.14	1.18	0.03	315,669	523	1.15	1.20	188,336	47,300	15,600	16,200	59	25,800	18,000			741		1,900	100
2024-03-21	V	RML	1.12	1.16	1.11	1.15	0.05	803,918	343	1.10	1.17	571,185	89,400	12,000	83,300	459	29,600	11,300			824		3,800	1,900
2024-03-20	V	RML	1.07	1.115	1.07	1.11	0.02	476,473	118	1.08	1.12	404,545	24,400	700	37,300		8,500	1,000			1
2024-03-19	V	RML	1.08	1.10	1.08	1.09	-0.005	72,998	55	1.07	1.09	32,645	9,300	7,716	17,400		5,700				203
2024-03-18	V	RML	1.06	1.11	1.06	1.095	0.005	514,330	245	1.04	1.11	357,537	48,000	10,200	36,400	2	31,200	7,600			7,791
2024-03-15	V	RML	1.09	1.11	1.07	1.09	-0.01	575,489	361	1.07	1.10	306,221	49,040	44,500	66,800		70,600	10,500			21,177			4,400
2024-03-14	V	RML	1.05	1.13	1.05	1.10	0.03	3,901,519	705	1.09	1.13	3,137,726	164,600	144,250	249,500	153	84,100	115,500			3,520
2024-03-13	V	RML	1.15	1.17	1.07	1.07	-0.07	1,617,763	665	0.99	1.13	1,243,020	112,300	60,800	100,700	250	34,900	63,500			1,771
2024-03-12	V	RML	1.17	1.17	1.13	1.14	-0.04	197,306	128	1.14	1.18	175,649	7,105		4,500		4,800	4,000			224
2024-03-11	V	RML	1.25	1.25	1.08	1.18	-0.03	1,166,089	864	1.16	1.19	707,786	96,100	24,666	79,300	263	73,500	109,900			52,943
2024-03-08	V	RML	1.21	1.25	1.20	1.21		1,328,781	366	1.20	1.25	1,124,316	53,000	46,100	12,000	80	57,700	33,300			965
2024-03-07	V	RML	1.24	1.25	1.21	1.21	-0.02	338,686	211	1.20	1.26	257,073	13,600	5,500	17,700	80	17,000	26,700			482			500
2024-03-06	V	RML	1.28	1.29	1.23	1.23	-0.06	468,884	283	1.23	1.28	321,106	45,800	4,500	27,000	51	17,300	46,100			306		3,400	2,800
2024-03-05	V	RML	1.24	1.31	1.19	1.29	0.08	4,360,417	1,165	1.21	1.29	3,284,076	214,767	63,500	117,900	44,227	146,900	172,500			158,773		44,400	21,050
2024-03-04	V	RML	1.17	1.24	1.17	1.21	0.02	542,156	228	1.18	1.22	423,945	27,700	15,214	51,100	101	11,100	10,100			432		2,200
2024-03-01	V	RML	1.19	1.24	1.16	1.19		607,414	408	1.17	1.22	360,960	52,400	33,600	50,000	259	58,800	32,600			13,251		800	400
2024-02-29	V	RML	1.12	1.19	1.12	1.19	0.04	398,791	253	1.15	1.20	279,374	31,000	21,315	43,400	140	17,100	2,440			526		3,300
2024-02-28	V	RML	1.17	1.17	1.13	1.155	-0.025	313,259	279	1.12	1.16	188,975	37,294	14,500	11,600	50	20,700	6,500			11,064		4,400
2024-02-27	V	RML	1.13	1.18	1.12	1.18	0.01	979,871	528	1.17	1.18	718,080	68,979	20,200	92,200	170	38,100	22,800			10,535		1,200	600
2024-02-26	V	RML	1.22	1.22	1.145	1.17	-0.02	928,953	641	1.13	1.18	479,946	115,250	36,820	79,900	699	115,200	38,200			9,015		7,200	6,000
2024-02-23	V	RML	1.18	1.22	1.14	1.19	-0.04	547,047	312	1.18	1.21	343,228	50,000	25,300	39,100	150	60,500	17,774			7,125		2,500
2024-02-22	V	RML	1.19	1.25	1.18	1.23	0.04	1,442,205	733	1.18	1.23	973,912	123,200	27,500	73,100	5,425	126,800	40,600			2,482		3,200	1,500
2024-02-21	V	RML	1.28	1.29	1.19	1.19	-0.09	4,141,743	1,033	1.15	1.21	2,141,336	201,700	67,400	174,900	1,625	1,157,200	173,500			134,378		14,700	6,000
2024-02-20	V	RML	1.20	1.28	1.20	1.28	0.04	2,372,862	1,509	1.27	1.28	1,337,118	194,200	51,000	225,000	132	164,700	62,500			129,439		100
2024-02-16	V	RML	1.25	1.25	1.20	1.24	0.01	1,931,522	1,364	1.22	1.25	767,105	161,300	42,800	120,700	1,159	507,600	28,900			11,698		4,500	4,502
2024-02-15	V	RML	1.14	1.24	1.13	1.23	0.085	4,461,091	2,272	1.21	1.23	2,426,827	324,000	85,802	366,400	5,941	297,200	291,400			489,408		11,900	8,800
2024-02-14	V	RML	1.00	1.16	1.00	1.15	0.15	5,738,125	1,656	1.10	1.15	4,312,633	354,972	125,300	312,700	3,294	136,400	175,600			153,347		117,200	7,375
2024-02-13	V	RML	0.97	1.02	0.95	1.00	-0.01	20,888,645	1,055	0.95	1.00	19,384,122	330,400	61,800	319,800	6,500	224,200	123,100			283,948		74,000	12,671