Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
10:12:41 EDT Sat 10 Apr 2021
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
CBOE - Chicago Options Ex
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2021-04-09
V
RVG
0.67
0.68
0.65
0.67
-0.01
143,910
60
0.67
0.69
41,210
21,500
38,500
17,000
600
1,000
14,000
10,100
2021-04-08
V
RVG
0.71
0.71
0.67
0.68
-0.02
116,242
44
0.67
0.68
42,582
27,500
1,000
17,500
2,500
14,900
10,210
2021-04-07
V
RVG
0.70
0.70
0.70
0.70
0.01
274,551
35
0.69
0.72
200,602
27,611
16,000
13,500
15,837
2021-04-06
V
RVG
0.68
0.70
0.67
0.70
0.03
57,513
37
0.68
0.70
30,013
13,000
1,000
2,000
5,000
6,500
2021-04-05
V
RVG
0.68
0.68
0.66
0.67
34,718
24
0.67
0.70
8,873
500
500
500
24,345
2021-04-01
V
RVG
0.68
0.68
0.66
0.67
73,099
50
0.67
0.69
13,170
28,500
27,500
500
3,000
429
2021-03-31
V
RVG
0.70
0.70
0.67
0.67
-0.03
98,939
51
0.67
0.72
54,274
35,000
6,000
3,000
281
2021-03-30
V
RVG
0.74
0.74
0.70
0.70
-0.03
105,249
42
0.70
0.72
58,316
8,900
10,000
6,000
2,000
13,500
6,533
2021-03-29
V
RVG
0.76
0.76
0.73
0.73
-0.04
76,130
63
0.74
0.75
35,550
11,000
13,000
2,000
13,500
1,080
2021-03-26
V
RVG
0.76
0.78
0.76
0.76
-0.02
44,995
27
0.76
0.78
28,082
7,000
8,000
1,500
413
2021-03-25
V
RVG
0.77
0.79
0.77
0.78
0.01
79,548
42
0.77
0.79
74,453
1,500
500
500
2,000
595
2021-03-24
V
RVG
0.76
0.77
0.76
0.77
178,238
50
0.77
0.78
84,505
27,000
34,500
27,508
4,725
2021-03-23
V
RVG
0.76
0.78
0.74
0.77
108,918
39
0.76
0.78
85,010
14,500
400
6,000
3,000
8
2021-03-22
V
RVG
0.77
0.78
0.75
0.78
0.01
104,370
50
0.77
0.78
19,276
33,500
10,000
19,000
17,000
5,594
2021-03-19
V
RVG
0.76
0.78
0.76
0.77
0.01
240,606
80
0.76
0.78
54,878
40,000
21,000
54,500
45,000
25,228
2021-03-18
V
RVG
0.75
0.79
0.75
0.78
0.02
334,518
92
0.76
0.78
218,280
37,000
2,000
39,000
27,766
10,472
2021-03-17
V
RVG
0.76
0.77
0.75
0.76
0.01
74,635
56
0.74
0.78
39,347
14,000
7,000
1,500
2,000
10,788
2021-03-16
V
RVG
0.72
0.77
0.72
0.75
0.04
104,003
58
0.74
0.76
45,925
12,500
11,000
6,000
2,000
15,000
11,575
2021-03-15
V
RVG
0.67
0.72
0.67
0.71
0.07
181,452
93
0.71
0.72
65,850
48,000
13,000
19,500
32,000
2,902
2021-03-12
V
RVG
0.66
0.66
0.63
0.64
-0.02
104,215
45
0.64
0.65
43,907
12,000
2,000
6,500
1,000
10,500
27,896
2021-03-11
V
RVG
0.69
0.69
0.64
0.66
0.01
112,638
48
0.66
0.69
66,371
12,000
10,000
1,000
1,400
21,867
2021-03-10
V
RVG
0.65
0.65
0.64
0.65
111,865
52
0.65
0.66
24,465
29,000
10,000
500
36,000
11,900
2021-03-09
V
RVG
0.65
0.68
0.64
0.65
148,621
64
0.65
0.69
69,158
19,500
5,500
1,000
40,500
12,963
2021-03-08
V
RVG
0.69
0.69
0.65
0.65
51,351
48
0.64
0.69
37,800
500
1,000
3,000
500
5,150
3,400
2021-03-05
V
RVG
0.68
0.70
0.64
0.67
74,274
68
0.65
0.68
28,356
3,000
10,000
1,000
1,000
4,500
26,418
2021-03-04
V
RVG
0.71
0.72
0.67
0.67
-0.04
126,625
109
0.67
0.72
82,190
21,000
400
5,500
7,000
7,500
2,768
2021-03-03
V
RVG
0.71
0.71
0.69
0.71
0.01
154,505
96
0.70
0.71
79,566
43,000
9,500
2,000
200
1,000
17,500
1,114
2021-03-02
V
RVG
0.75
0.75
0.69
0.71
-0.04
102,475
88
0.69
0.72
63,766
13,500
500
11,753
12,656
2021-03-01
V
RVG
0.75
0.77
0.75
0.75
0.02
47,577
41
0.75
0.77
21,258
1,165
3,000
1,500
8,000
12,404
2021-02-26
V
RVG
0.75
0.75
0.72
0.74
0.01
94,552
53
0.71
0.75
47,599
10,000
17,500
500
17,100
853
2021-02-25
V
RVG
0.75
0.78
0.73
0.73
-0.03
86,006
85
0.73
0.75
38,094
20,500
9,500
1,500
12,500
3,912
2021-02-24
V
RVG
0.74
0.77
0.73
0.76
0.04
232,936
127
0.75
0.77
91,897
19,500
25,000
7,000
87,500
2,038
2021-02-23
V
RVG
0.70
0.75
0.67
0.72
-0.01
358,012
228
0.71
0.72
127,224
95,500
13,000
55,000
11,700
42,500
12,088
2021-02-22
V
RVG
0.69
0.73
0.66
0.73
0.05
242,516
134
0.72
0.73
112,230
54,000
1,500
25,000
14,000
33,470
2,041
2021-02-19
V
RVG
0.70
0.71
0.68
0.68
-0.02
45,501
26
0.68
0.70
41,000
2,000
500
1,000
1,000
2021-02-18
V
RVG
0.72
0.74
0.69
0.71
-0.01
63,301
53
0.70
0.72
50,505
3,000
2,500
1,500
5,000
796
2021-02-17
V
RVG
0.72
0.73
0.70
0.72
91,231
72
0.72
0.74
60,966
17,000
4,500
1,500
6,275
990
2021-02-16
V
RVG
0.75
0.75
0.72
0.72
-0.02
53,715
38
0.72
0.74
21,586
20,500
500
3,509
7,620
2021-02-12
V
RVG
0.78
0.78
0.73
0.73
-0.03
127,665
68
0.72
0.75
74,550
24,000
12,500
11,000
5,515
2021-02-11
V
RVG
0.77
0.77
0.75
0.76
0.01
129,769
67
0.76
0.77
17,904
30,000
9,000
48,000
24,018
847
2021-02-10
V
RVG
0.78
0.78
0.73
0.75
-0.03
136,548
86
0.74
0.76
104,791
19,350
3,000
500
7,800
1,107
2021-02-09
V
RVG
0.80
0.82
0.78
0.78
-0.03
105,320
57
0.78
0.81
88,306
5,400
6,000
377
4,724
513
2021-02-08
V
RVG
0.83
0.84
0.80
0.80
-0.03
103,556
64
0.80
0.82
64,755
8,000
10,500
8,500
11,801
2021-02-05
V
RVG
0.83
0.85
0.82
0.83
97,535
46
0.83
0.84
59,568
22,500
10,500
1,000
3,537
400
2021-02-04
V
RVG
0.82
0.84
0.82
0.83
104,747
62
0.83
0.84
98,437
3,500
200
1,604
796
2021-02-03
V
RVG
0.84
0.84
0.82
0.83
-0.01
114,190
48
0.83
0.84
85,707
12,000
4,000
3,000
8,505
978
2021-02-02
V
RVG
0.82
0.85
0.79
0.84
203,853
124
0.83
0.85
95,305
26,500
17,000
3,500
14,500
45,154
1,731
2021-02-01
V
RVG
0.78
0.87
0.77
0.84
0.07
223,853
132
0.84
0.85
151,927
23,500
16,550
1,000
433
28,043
1,433
2021-01-29
V
RVG
0.76
0.78
0.75
0.77
0.03
219,872
115
0.77
0.78
107,543
33,000
15,500
6,500
19,384
37,316
2021-01-28
V
RVG
0.70
0.75
0.69
0.75
0.05
150,878
89
0.74
0.75
75,856
13,000
2,500
36,500
22,453
569
2021-01-27
V
RVG
0.70
0.70
0.68
0.70
0.01
158,780
76
0.68
0.70
49,825
49,000
1,000
25,000
33,503
452
2021-01-26
V
RVG
0.72
0.72
0.68
0.69
-0.01
161,449
94
0.69
0.70
81,822
22,000
14,500
27,000
433
1,000
14,143
551
2021-01-25
V
RVG
0.75
0.75
0.69
0.71
-0.02
174,232
77
0.70
0.71
64,159
26,000
11,694
48,500
3,000
1,500
19,074
295
2021-01-22
V
RVG
0.72
0.77
0.70
0.72
0.01
160,942
79
0.72
0.75
56,481
30,500
11,000
20,500
2,000
29,050
11,411
2021-01-21
V
RVG
0.68
0.72
0.66
0.71
0.03
65,310
53
0.71
0.72
36,800
9,500
6,500
12,210
300
2021-01-20
V
RVG
0.69
0.69
0.66
0.68
-0.01
151,467
107
0.67
0.69
100,629
18,500
7,500
2,000
21,050
1,595
2021-01-19
V
RVG
0.70
0.74
0.68
0.69
122,511
81
0.69
0.71
79,090
9,500
4,500
10,000
19,000
421
2021-01-18
V
RVG
0.78
0.78
0.68
0.69
-0.03
181,095
72
0.68
0.70
75,057
8,500
23,000
28,500
31,500
14,538
2021-01-15
V
RVG
0.75
0.76
0.72
0.73
-0.01
132,842
71
0.72
0.73
63,644
47,000
12,500
500
500
5,700
2,998
2021-01-14
V
RVG
0.75
0.77
0.73
0.75
113,059
75
0.73
0.75
69,506
22,000
2,000
10,000
500
7,500
1,553
2021-01-13
V
RVG
0.77
0.77
0.75
0.75
-0.02
95,416
46
0.75
0.79
50,788
8,500
24,500
2,500
5,000
3,000
1,128
2021-01-12
V
RVG
0.82
0.82
0.75
0.77
302,245
113
0.77
0.79
177,399
49,500
19,500
15,000
500
38,000
1,875
2021-01-11
V
RVG
0.82
0.82
0.77
0.77
-0.02
100,825
55
0.77
0.80
39,050
22,500
3,235
21,000
2,000
11,000
1,910