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
2024-05-03	T	RXD	20.28	20.42	20.28	20.32	0.18	567	11	20.17	20.54	11	500					19			1
2024-05-02	T	RXD	20.14	20.19	20.14	20.18	0.41	555	11	19.76	20.77	150	200					74			131
2024-05-01	T	RXD	19.90	20.01	19.88	20.01	0.24	644	14	19.84	19.99	1	400		100	3		13			120
2024-04-30	T	RXD	19.88	19.88	19.88	19.88	0.11	477	10	19.58	20.25	87	200			1		34
2024-04-29	T	RXD	19.90	20.05	19.90	20.05	0.28	673	12	19.62	20.09		100				400	57			80
2024-04-26	T	RXD	19.74	19.77	19.74	19.76	0.36	5,663	27	19.39	20.15	600	1,600	1,300	1,100			1			632
2024-04-25	T	RXD	19.40	19.56	19.40	19.44	0.04	1,936	16	19.18	19.80		833		500	50	200	115			238
2024-04-24	T	RXD	19.53	19.60	19.53	19.60	0.20	8,681	12	19.46	19.62		1,868			15	6,705	1			38
2024-04-23	T	RXD	19.34	19.34	19.34	19.34	-0.06	157	5	19.31	19.50		100					12
2024-04-22	T	RXD	19.36	19.36	19.36	19.36	-0.04	277	8	19.21	19.34	57	117					80
2024-04-19	T	RXD	19.40	19.40	19.32	19.32	-0.13	1,257	9	19.07	19.78	300	816					20			121
2024-04-18	T	RXD	19.44	19.44	19.44	19.44	-0.01	229	7	19.40	19.60						100	24			105
2024-04-17	T	RXD	19.55	19.55	19.45	19.45	-0.30	655	8	19.40	19.54	200	100					72			203
2024-04-16	T	RXD	19.57	19.57	19.50	19.50	-0.25	394	8	19.44	19.62	55	316					8			15
2024-04-15	T	RXD	19.57	19.75	19.57	19.66	-0.25	4,314	23	19.63	19.79	800	1,436		200		500	207			1,134
2024-04-12	T	RXD	19.82	19.82	19.78	19.78	-0.13	2,612	28	19.74	19.88	50	2,500					44			18
2024-04-11	T	RXD						284	8	19.67	20.31							1			190
2024-04-10	T	RXD	19.90	19.98	19.90	19.98	0.07	469	10	19.88	20.06	105	101	115				68
2024-04-09	T	RXD	19.85	19.91	19.85	19.90	0.07	6,416	33	19.89	19.96	900	1,300	2,400	600	18	500	456			230
2024-04-08	T	RXD	19.83	19.83	19.80	19.80	-0.01	3,141	19	19.76	19.85	100	300		200	18	1,600	705			62
2024-04-05	T	RXD						33	7	19.72	19.91							2
2024-04-04	T	RXD	19.90	19.90	19.81	19.81	0.08	10,980	19	19.35	20.08	700	1,002		300		8,409	501			4
2024-04-03	T	RXD	19.73	19.73	19.71	19.71	0.12	1,678	15	19.68	19.75	100	900				500	2			63
2024-04-02	T	RXD	19.79	19.79	19.79	19.79	0.20	388	10	19.75	19.93		87				100	58			84
2024-04-01	T	RXD	19.82	19.82	19.65	19.65	0.06	638	15	19.64	19.84	1	309		100			9			206
2024-03-28	T	RXD	19.77	19.77	19.58	19.62	-0.27	7,890	29	19.56	19.62	1,800	700	100	600	71	3,500	100			970
2024-03-27	T	RXD						105	5	19.58	19.77							2
2024-03-26	T	RXD						168	6	19.35	19.73	58						89
2024-03-25	T	RXD	19.69	19.83	19.69	19.83	-0.06	1,897	14	19.52	20.19		1,753					88			49
2024-03-22	T	RXD	19.81	19.91	19.78	19.79	-0.08	3,522	25	19.47	20.17	500	660	400	1,100	60	500	262			11
2024-03-21	T	RXD						53	4	19.81	20.00							35
2024-03-20	T	RXD	19.80	19.87	19.74	19.87	0.12	1,159	10	19.75	19.90	300	386		400			34
2024-03-19	T	RXD	19.74	19.77	19.74	19.75	-0.20	3,472	25	19.73	19.91	1,630	800		100		600	198			144
2024-03-18	T	RXD	20.02	20.06	19.93	20.06	0.04	5,842	25	19.90	20.10	1,800	1,327	1,800	600		100	65			138
2024-03-15	T	RXD	19.86	20.04	19.86	20.02	-0.01	4,445	29	19.87	20.08	500	1,300	500	1,500	415		147			82
2024-03-14	T	RXD	20.00	20.00	20.00	20.00	-0.03	2,564	12	19.66	20.19	60	139		1,100		1,200	33			1
2024-03-13	T	RXD	20.00	20.00	19.99	19.99	-0.04	1,152	13	19.96	20.16		800					130			221
2024-03-12	T	RXD	20.12	20.24	20.12	20.24	0.21	1,147	14	20.11	20.28		167	600		75		55			144
2024-03-11	T	RXD	20.21	20.21	20.14	20.21	0.18	725	12	20.00	20.21		510					64			149
2024-03-08	T	RXD	20.06	20.06	20.06	20.06	0.03	840	9	19.95	20.28	20	500					158			161
2024-03-07	T	RXD	20.02	20.03	20.02	20.03	0.20	1,329	13	19.95	20.18	183	700		200			159			81
2024-03-06	T	RXD	19.98	19.98	19.98	19.98	0.15	546	12	19.92	20.17	13	200		100			102			84
2024-03-05	T	RXD	19.90	19.90	19.81	19.81	-0.21	1,808	17	19.71	20.01	191	728	350			500	10			16
2024-03-04	T	RXD	19.89	20.02	19.89	20.02	0.26	2,109	17	19.80	20.09	100	1,615		100			200			87
2024-03-01	T	RXD	19.98	19.98	19.98	19.98	0.22	8,141	14	19.82	20.08		500				7,101	1			459
2024-02-29	T	RXD	19.74	19.89	19.74	19.76	0.18	8,601	27	19.42	19.97	1,600	2,186	1,000	1,600	51	1,200	539			420
2024-02-28	T	RXD	19.58	19.60	19.57	19.58	-0.32	24,534	78	19.52	19.75	3,180	4,726	6,100	1,000		4,900	1,177			1,209
2024-02-27	T	RXD	19.79	19.90	19.79	19.90	0.33	731	10	19.71	19.95	161	500			55		9			1
2024-02-26	T	RXD	19.57	19.57	19.57	19.57	-0.17	1,744	13	19.51	19.75	200	819				500	81			1
2024-02-23	T	RXD	19.59	19.67	19.59	19.62	-0.12	2,297	17	19.61	19.79		581	400	100	70	700	66			375
2024-02-22	T	RXD	19.60	19.74	19.60	19.71	0.22	3,193	19	19.56	19.71	100	1,159		100		500	776			553
2024-02-21	T	RXD	19.50	19.57	19.50	19.56	0.07	794	11	19.42	19.59		700					50			16
2024-02-20	T	RXD	19.49	19.66	19.49	19.54	0.28	3,392	24	19.22	19.91	534	932		1,500	63		99			224
2024-02-16	T	RXD	19.47	19.47	19.46	19.46	0.20	688	11	19.30	19.48	68	617					2
2024-02-15	T	RXD	19.24	19.26	19.24	19.25		15,463	73	18.99	19.64	5,900	200		4,000		5,200	78			33
2024-02-14	T	RXD	19.22	19.25	19.22	19.25	0.16	2,381	13	19.15	19.43	100	1,200		200	84	500	29			171
2024-02-13	T	RXD	19.14	19.14	19.04	19.04	-0.05	1,831	11	18.99	19.09		1,472					36			270
2024-02-12	T	RXD	19.25	19.30	19.25	19.30	0.21	1,125	9	19.03	19.64		614				300	185			25
2024-02-09	T	RXD	19.09	19.13	19.09	19.12	0.05	1,394	13	19.07	19.14	100	704		400			84			105
2024-02-08	T	RXD	19.07	19.12	19.03	19.03	-0.18	8,196	25	19.01	19.36	3,600	1,000		395		3,100	87			14
2024-02-07	T	RXD	19.21	19.21	19.20	19.20	0.62	816	7	19.18	19.28	500	49	100				19			148
2024-02-06	T	RXD	19.24	19.24	19.16	19.16	0.58	1,512	16	19.15	19.28	13	1,049					33			341