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	RY	133.71	134.46	133.42	134.14	0.67	7,820,423	14,775	134.06	134.32	6,968,033	192,479	130,839	47,505	20,338	246,569	41,513			98,589
2024-04-25	T	RY	132.20	133.75	131.57	133.47	0.16	10,290,422	19,805	133.40	133.70	9,280,680	252,062	121,178	62,852	25,562	345,460	57,173			103,846		400	300
2024-04-24	T	RY	134.83	135.39	132.83	133.31	-3.10	10,094,925	23,456	133.31	133.39	8,748,140	430,509	121,060	63,695	27,263	404,587	74,505			165,585			100
2024-04-23	T	RY	136.24	136.94	135.92	136.41	0.48	7,601,187	18,061	136.35	136.41	5,806,732	198,288	122,866	57,036	29,515	1,151,212	61,314			117,880		500
2024-04-22	T	RY	134.86	136.08	134.65	135.93	1.36	13,318,511	20,154	135.87	135.97	12,311,710	219,814	86,628	53,654	27,116	325,198	76,904			144,355		200	200
2024-04-19	T	RY	133.48	134.80	133.05	134.57	1.05	14,452,476	17,835	134.43	134.80	13,526,365	234,924	81,153	76,996	25,266	271,402	84,107			95,946		200
2024-04-18	T	RY	133.03	134.36	132.85	133.52	0.22	8,954,532	18,227	133.30	133.65	7,993,920	202,508	71,307	58,508	25,390	333,865	128,203			107,978
2024-04-17	T	RY	133.38	135.00	132.77	133.30	0.19	9,465,855	18,265	133.20	133.50	8,474,106	244,040	94,010	67,819	27,219	333,460	80,100			90,907
2024-04-16	T	RY	134.56	135.05	133.05	133.11	-1.88	6,846,181	22,809	133.10	133.99	5,618,944	317,872	102,748	48,143	35,490	375,731	101,127			122,026		100
2024-04-15	T	RY	136.31	136.965	134.42	134.99	-0.67	8,914,506	18,114	134.80	134.99	8,064,118	204,705	81,291	64,574	27,420	286,881	73,954			72,930
2024-04-12	T	RY	136.95	137.255	135.17	135.66	-1.59	4,956,928	21,408	135.65	135.96	3,803,987	289,115	79,508	84,971	38,959	354,998	120,381			129,499		200
2024-04-11	T	RY	137.94	137.99	136.57	137.25	-0.83	3,893,436	19,755	137.15	137.70	2,814,174	248,337	88,901	49,020	23,368	445,983	86,503			75,482		200
2024-04-10	T	RY	138.46	138.55	137.29	138.08	-1.40	4,300,152	26,320	137.76	138.20	2,965,317	338,716	121,933	75,749	30,061	430,932	133,567			128,094
2024-04-09	T	RY	140.03	140.80	138.46	139.48	-0.47	3,383,644	21,133	139.46	139.52	2,213,563	267,609	94,225	66,017	28,549	347,472	115,481			163,327		600
2024-04-08	T	RY	139.11	139.97	138.98	139.95	0.84	6,515,309	18,007	139.67	139.98	5,402,256	249,641	80,160	60,233	30,054	397,056	93,861		3,100	127,286		500
2024-04-05	T	RY	137.64	139.20	137.34	139.11	2.34	5,661,126	23,501	139.01	139.19	4,121,551	332,269	130,409	47,104	33,777	571,988	84,687			229,382		1,400	740
2024-04-04	T	RY	136.50	137.92	136.12	136.77	1.08	5,777,137	24,834	136.60	136.77	4,032,591	306,462	110,158	66,239	38,044	379,563	179,722		140,000	391,015		200	500
2024-04-03	T	RY	134.78	136.29	134.60	135.69	0.52	3,674,469	19,688	135.55	135.96	2,376,984	198,514	89,536	49,170	33,413	476,229	82,768		30,800	247,521		2,000
2024-04-02	T	RY	135.59	135.73	134.70	135.17	-0.91	3,729,369	20,494	135.00	135.25	2,446,284	259,908	96,137	60,264	30,591	433,438	136,031			167,659		100	300
2024-04-01	T	RY	136.64	136.79	135.56	136.08	-0.54	3,381,937	15,045	136.01	136.08	2,467,459	189,675	100,210	56,546	39,359	215,766	88,949		39,600	135,191		1,800
2024-03-28	T	RY	136.22	137.13	135.94	136.62	0.39	3,668,740	16,454	136.55	136.75	2,782,073	230,407	105,838	52,309	21,700	257,985	74,753			96,993		600
2024-03-27	T	RY	134.89	136.24	134.80	136.23	1.51	3,061,267	14,077	135.80	136.30	2,110,247	256,067	85,299	35,563	21,265	193,194	59,958			231,358		2,400
2024-03-26	T	RY	134.50	135.40	134.345	134.72	-0.35	4,596,191	16,462	134.65	134.92	3,507,229	200,274	116,161	68,044	24,150	335,665	84,867			206,660
2024-03-25	T	RY	135.24	135.98	134.93	135.07	-0.19	3,917,622	15,354	135.03	135.37	2,681,559	217,965	70,244	125,262	24,300	550,855	63,236			120,134		100
2024-03-22	T	RY	136.80	137.21	135.18	135.26	-1.27	3,308,479	14,836	135.26	135.56	2,511,690	234,566	57,218	47,368	26,044	229,780	62,761			109,206			400
2024-03-21	T	RY	135.78	137.075	135.63	136.53	1.17	6,893,282	20,872	136.47	136.80	5,607,837	275,952	100,725	47,266	30,116	430,424	72,153			219,304		400
2024-03-20	T	RY	133.80	135.50	133.44	135.36	1.28	4,838,052	15,427	135.09	135.40	3,866,162	208,019	82,558	52,383	31,458	320,588	84,991			129,999		1,000	500
2024-03-19	T	RY	135.00	135.31	134.06	134.08	-0.26	4,533,248	16,468	134.00	134.13	3,179,111	273,561	88,772	49,435	27,949	647,063	61,503			141,601			20
2024-03-18	T	RY	134.62	134.89	133.51	134.34	-0.29	3,041,731	15,835	134.13	134.58	1,675,050	282,025	78,049	35,486	28,642	667,735	131,994			104,203			181
2024-03-15	T	RY	134.75	135.11	133.74	134.63	-0.36	11,238,345	17,166	134.35	134.85	10,078,211	162,817	114,288	63,183	27,588	543,372	65,031			127,342
2024-03-14	T	RY	135.67	136.32	134.29	134.99	-1.18	4,448,144	23,776	134.74	135.15	3,027,792	351,508	155,190	50,853	31,281	501,211	87,141			139,272			905
2024-03-13	T	RY	135.83	136.67	135.66	136.17	0.45	2,391,847	17,712	136.10	136.26	1,387,851	234,281	129,569	65,674	28,772	301,172	51,045			126,662			501
2024-03-12	T	RY	135.00	136.01	134.31	135.72	0.85	3,120,690	20,475	135.72	135.81	1,702,511	248,377	74,105	76,932	39,823	464,996	87,728		55,000	280,709			800
2024-03-11	T	RY	133.50	134.99	133.26	134.87	0.89	2,157,814	15,802	134.51	135.00	1,185,579	253,439	84,875	52,590	29,178	235,298	68,586			154,905		500	200
2024-03-08	T	RY	133.99	134.18	133.51	133.98	0.17	2,162,761	14,525	133.92	133.98	1,205,847	268,109	61,402	56,905	26,636	358,952	68,426			82,356		100
2024-03-07	T	RY	133.32	133.92	132.91	133.81	0.99	2,694,355	19,100	133.60	133.85	1,591,391	328,099	85,338	65,416	32,378	268,887	74,144			150,322			131
2024-03-06	T	RY	133.57	134.18	132.35	132.82	-0.30	3,640,542	19,315	132.70	133.00	2,618,661	278,813	92,541	60,573	32,100	341,842	52,508			115,023		100
2024-03-05	T	RY	131.78	133.49	131.70	133.12	1.21	3,013,026	21,184	132.86	133.20	1,822,852	276,654	145,862	66,352	41,051	339,631	93,423			145,668		1,900	200
2024-03-04	T	RY	131.50	132.54	131.26	131.91	-0.03	2,179,891	16,835	131.80	132.06	1,145,706	250,576	117,183	73,252	32,476	322,212	57,155			114,470
2024-03-01	T	RY	132.00	132.71	131.28	131.94	0.14	3,100,706	19,525	131.80	132.08	1,860,411	362,284	97,324	89,238	31,724	356,239	92,105			136,098
2024-02-29	T	RY	131.49	131.89	130.44	131.80	0.87	10,708,864	25,256	131.63	131.85	9,318,150	412,859	135,763	101,412	37,440	411,785	110,097			102,374		200	500
2024-02-28	T	RY	131.54	133.24	130.85	130.93	-0.29	4,938,113	22,635	130.80	131.15	3,827,074	243,397	139,452	99,197	36,624	292,141	71,417			165,961		1,600	443
2024-02-27	T	RY	131.71	132.24	130.52	131.22	-1.10	8,138,954	27,565	130.98	131.26	5,346,460	523,133	134,651	48,937	35,724	1,744,771	70,211			147,873			301
2024-02-26	T	RY	133.00	133.94	132.20	132.32	-0.90	15,928,383	19,870	132.31	132.70	13,886,664	274,495	127,203	84,244	36,176	1,276,499	71,826			117,179		500	403
2024-02-23	T	RY	132.44	133.60	132.44	133.22	0.92	5,169,846	20,365	133.07	133.26	3,743,095	288,236	164,131	133,276	23,530	472,632	144,756			146,828			200
2024-02-22	T	RY	132.49	133.20	132.23	132.30	0.39	4,721,737	22,265	132.20	132.65	3,096,845	277,671	155,844	72,272	34,965	621,830	138,382			181,263		2,000	27,200
2024-02-21	T	RY	132.60	132.79	131.54	131.91	-0.64	6,549,626	18,094	131.78	132.20	5,452,749	223,039	112,077	75,106	35,946	348,650	69,355			154,109			400
2024-02-20	T	RY	131.22	133.35	131.10	132.55	0.61	10,104,353	22,308	132.55	132.76	8,807,246	312,612	187,162	99,070	37,987	327,217	119,125			137,473		100	100
2024-02-16	T	RY	131.97	133.10	131.69	131.94		5,725,462	19,044	131.94	132.27	4,547,097	246,109	142,442	79,201	27,016	414,396	96,526			103,562		200	1,100
2024-02-15	T	RY	131.29	132.79	131.19	131.94	0.89	5,923,687	24,841	131.85	132.22	4,310,498	448,361	226,642	112,895	38,423	489,315	104,623			118,162		1,500
2024-02-14	T	RY	129.25	131.09	129.07	131.05	2.51	7,048,988	22,002	130.60	131.10	5,680,639	334,661	168,379	68,634	36,767	461,000	91,001			138,448		300	500
2024-02-13	T	RY	130.81	131.20	127.59	128.54	-2.94	4,479,616	28,474	128.50	128.70	2,795,812	332,433	205,496	90,712	46,207	555,351	171,855			214,526		1,200	500
2024-02-12	T	RY	131.30	131.70	130.67	131.48	0.47	5,783,916	16,812	131.31	131.57	4,821,893	222,253	92,605	73,339	27,869	307,851	74,993			109,288			300
2024-02-09	T	RY	130.00	131.20	129.80	131.01	0.81	2,502,431	15,297	130.90	131.01	1,634,784	225,285	81,929	59,310	28,199	287,173	75,242			77,746		200
2024-02-08	T	RY	130.78	130.78	128.85	130.20	-0.45	5,051,561	18,576	129.91	130.25	3,932,857	279,507	137,488	55,629	30,369	321,573	80,643			141,687			500
2024-02-07	T	RY	130.78	131.035	129.91	130.65	-0.08	3,560,488	16,912	130.50	130.93	2,608,957	214,646	123,705	55,677	27,218	270,593	72,000			127,720			200
2024-02-06	T	RY	130.30	131.19	130.28	130.73	0.20	5,079,363	15,070	130.69	130.80	4,276,313	166,201	84,461	74,625	29,576	192,645	72,097			91,621		200	200
2024-02-05	T	RY	131.12	131.28	129.93	130.53	-0.69	10,883,987	16,874	130.31	130.95	8,736,151	205,939	100,418	74,360	33,161	1,531,865	62,307			85,914		200	100
2024-02-02	T	RY	131.46	131.49	130.23	131.22	-0.27	5,297,385	19,275	131.00	131.22	4,227,100	282,239	121,473	127,464	35,647	282,715	69,922			110,089		200	200
2024-02-01	T	RY	131.08	131.64	130.24	131.49	0.28	5,832,620	22,634	131.12	131.59	3,265,257	368,162	173,454	121,779	40,619	1,385,501	81,062			286,460		400	1,302
2024-01-31	T	RY	133.17	133.60	131.07	131.21	-1.88	6,643,766	25,341	131.21	132.00	4,254,025	326,707	166,443	120,233	42,270	1,433,307	110,626			119,230		700	200
2024-01-30	T	RY	132.68	133.21	132.13	133.09	0.38	4,169,793	17,688	133.00	133.14	3,158,780	225,884	90,255	84,415	40,374	298,245	71,911			149,167
2024-01-29	T	RY	132.59	132.78	131.85	132.71	-0.28	10,070,455	15,634	132.55	132.79	9,073,227	239,832	90,523	62,197	29,607	300,556	74,127		1,000	123,198		200