Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
06:00:15 EDT Fri 29 Mar 2024
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
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
Vol
#Tr
Bid
Ask
2024-03-28
Z
RDY
73.15
73.81
73.04
73.35
1.02
157,503
1,926
72.67
74.25
2024-03-27
Z
RDY
72.91
73.27
72.19
72.31
-0.42
155,470
1,235
72.00
72.85
2024-03-26
Z
RDY
73.40
73.61
72.78
72.80
-0.555
144,802
1,571
72.37
73.75
2024-03-25
Z
RDY
73.22
73.56
73.02
73.41
-0.05
164,698
1,394
66.55
81.04
2024-03-22
Z
RDY
73.50
74.19
73.48
73.48
0.60
209,239
1,739
72.83
80.86
2024-03-21
Z
RDY
72.31
73.67
72.06
72.90
0.17
163,868
1,548
72.41
73.75
2024-03-20
Z
RDY
72.94
73.04
72.14
72.81
-0.16
162,031
1,743
72.35
73.75
2024-03-19
Z
RDY
73.96
74.1348
72.53
73.04
-2.44
429,322
2,972
72.57
73.50
2024-03-18
Z
RDY
75.65
75.785
75.34
75.49
0.26
244,969
1,767
0.01
76.00
2024-03-15
Z
RDY
75.51
75.96
75.22
75.24
-0.22
200,337
1,578
67.92
82.81
2024-03-14
Z
RDY
75.30
75.49
74.90
75.45
0.175
139,813
1,875
67.19
77.37
2024-03-13
Z
RDY
76.23
76.38
74.90
75.27
-1.05
160,900
1,782
74.66
77.44
2024-03-12
Z
RDY
76.73
76.73
76.23
76.32
-0.92
136,752
1,632
67.62
82.95
2024-03-11
Z
RDY
76.82
77.29
76.76
77.26
0.64
118,669
1,653
77.46
84.12
2024-03-08
Z
RDY
76.35
76.87
76.18
76.58
0.345
125,706
1,291
69.08
77.44
2024-03-07
Z
RDY
76.01
76.66
76.01
76.35
0.75
134,155
1,343
69.83
76.78
2024-03-06
Z
RDY
75.87
76.285
75.39
75.62
-0.20
186,804
1,777
69.14
83.31
2024-03-05
Z
RDY
76.46
76.46
75.61
75.81
-0.26
286,166
1,501
74.57
76.59
2024-03-04
Z
RDY
75.77
76.27
75.6301
76.06
1.26
120,908
1,240
75.36
77.39
2024-03-01
Z
RDY
74.20
75.15
74.20
74.86
-1.92
165,045
1,702
65.87
75.23
2024-02-29
Z
RDY
77.07
77.14
76.605
76.78
-0.34
189,491
1,850
68.78
84.32
2024-02-28
Z
RDY
76.69
77.19
76.64
77.09
0.33
122,228
1,276
75.78
77.37
2024-02-27
Z
RDY
77.08
77.50
76.82
76.83
-0.22
168,036
1,973
70.02
84.47
2024-02-26
Z
RDY
77.47
77.59
76.97
77.09
-0.49
101,252
1,112
69.47
77.87
2024-02-23
Z
RDY
77.00
77.72
77.00
77.59
0.79
128,211
1,561
76.05
77.83
2024-02-22
Z
RDY
75.90
76.96
75.85
76.81
1.18
177,460
1,974
75.23
76.97
2024-02-21
Z
RDY
76.20
76.20
75.30
75.65
-0.38
234,282
1,816
75.00
86.11
2024-02-20
Z
RDY
75.75
76.64
75.65
76.04
0.591
346,680
2,401
75.27
76.50
2024-02-19
Z
RDY
75.40
75.99
75.17
75.46
0.47
0
0
68.20
76.45
2024-02-16
Z
RDY
75.40
75.99
75.17
75.46
0.47
160,684
1,650
68.20
76.45
2024-02-15
Z
RDY
75.54
75.73
74.56
75.01
-0.53
214,724
1,737
67.80
82.62
2024-02-14
Z
RDY
74.76
75.60
74.76
75.54
0.81
178,897
1,699
70.00
76.52
2024-02-13
Z
RDY
75.29
75.49
74.27
74.76
-0.73
323,889
2,467
70.80
83.44
2024-02-12
Z
RDY
75.40
75.86
75.13
75.51
1.40
221,396
2,330
75.03
77.15
2024-02-09
Z
RDY
73.27
74.15
73.27
74.13
0.83
150,723
1,970
73.53
74.44
2024-02-08
Z
RDY
73.19
73.55
72.921
73.27
-0.14
213,409
1,881
72.50
80.31
2024-02-07
Z
RDY
73.50
73.915
73.36
73.40
0.22
218,506
1,974
72.83
80.66
2024-02-06
Z
RDY
73.77
73.79
72.91
73.20
0.34
377,740
3,158
72.66
73.77
2024-02-05
Z
RDY
72.73
73.28
72.60
72.85
0.68
233,215
1,821
72.00
73.40
2024-02-02
Z
RDY
72.42
72.42
71.46
72.19
-0.18
239,850
2,212
64.82
73.37
2024-02-01
Z
RDY
71.60
72.635
71.36
72.38
0.45
166,394
1,781
72.40
72.95
2024-01-31
Z
RDY
72.97
73.60
71.66
71.95
2.685
453,903
3,133
71.68
73.87
2024-01-30
Z
RDY
70.10
71.00
69.23
69.39
-0.64
311,048
2,361
69.40
80.32
2024-01-29
Z
RDY
70.73
70.73
69.56
70.04
0.465
213,904
2,082
69.25
75.98
2024-01-26
Z
RDY
69.73
69.73
69.44
69.54
0.08
156,170
1,487
63.17
75.89
2024-01-25
Z
RDY
69.77
70.00
69.18
69.47
-0.87
194,307
2,395
69.06
76.16
2024-01-24
Z
RDY
71.00
72.158
70.275
70.34
2.13
317,771
2,864
63.86
78.17
2024-01-23
Z
RDY
67.60
68.22
67.60
68.21
0.84
198,349
2,053
65.00
74.99
2024-01-22
Z
RDY
67.80
67.99
67.35
67.36
-0.54
100,310
1,682
65.00
74.09
2024-01-19
Z
RDY
68.19
68.19
67.69
67.89
-0.241
99,924
1,908
61.58
74.06
2024-01-18
Z
RDY
67.85
68.18
67.705
68.15
0.80
125,936
1,878
61.35
74.06
2024-01-17
Z
RDY
68.25
68.25
67.16
67.37
-1.57
205,580
2,025
60.80
68.26
2024-01-16
Z
RDY
69.33
69.48
68.80
68.93
-0.41
215,491
1,901
68.15
70.48
2024-01-15
Z
RDY
68.24
69.64
67.80
69.38
1.26
0
0
67.90
76.11
2024-01-12
Z
RDY
68.24
69.64
67.80
69.38
1.26
412,504
4,497
67.90
76.11
2024-01-11
Z
RDY
68.42
68.60
68.04
68.14
-1.68
205,531
2,797
68.03
68.93
2024-01-10
Z
RDY
69.54
70.01
69.29
69.83
0.45
112,423
2,503
63.11
76.55
2024-01-09
Z
RDY
69.66
69.66
69.125
69.38
-0.46
141,469
2,230
63.11
76.15
2024-01-08
Z
RDY
70.10
70.10
69.305
69.86
-0.705
214,717
2,351
64.07
70.43
2024-01-05
Z
RDY
70.31
70.85
70.2666
70.53
0.31
213,804
2,547
63.65
71.19
2024-01-04
Z
RDY
70.44
70.99
70.22
70.22
-0.28
147,510
2,204
69.05
71.00
2024-01-03
Z
RDY
70.70
71.055
70.45
70.51
-0.31
156,663
2,069
69.87
78.26
2024-01-02
Z
RDY
70.17
71.13
70.10
70.83
1.21
196,647
2,315
69.91
78.15
2024-01-01
Z
RDY
69.53
69.81
69.21
69.58
-0.18
0
0
62.34
76.77