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
03:24:06 EDT Mon 20 May 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
2024-05-17
Q
RGXTF
0.006325
0.007
0.0061
0.007
285,820
6
0.006
0.0082
2024-05-16
Q
RGXTF
0.007
0.006
0.0082
2024-05-15
Q
RGXTF
0.0071
0.0071
0.00655
0.007
-0.0001
305,190
8
0.006
0.0082
2024-05-14
Q
RGXTF
0.0071
0.0071
0.0063
0.0071
822,162
13
0.0065
0.0082
2024-05-13
Q
RGXTF
0.0071
0.0071
0.0071
0.0071
0.00015
500,000
4
0.006
0.0082
2024-05-10
Q
RGXTF
0.0067
0.0082
0.0067
0.00695
0.00063
329,350
19
0.0068
0.0082
2024-05-09
Q
RGXTF
0.00632
0.006
0.0067
2024-05-08
Q
RGXTF
0.00632
0.00632
0.00632
0.00632
0.00002
15,000
1
0.006
0.0067
2024-05-07
Q
RGXTF
0.0064
0.0064
0.0062
0.0063
0.0001
366,530
9
0.0062
0.0063
2024-05-06
Q
RGXTF
0.006228
0.006228
0.0062
0.0062
-0.0006
14,545
2
0.006
0.0064
2024-05-03
Q
RGXTF
0.005
0.00708
0.005
0.0068
0.0011
903,810
14
0.0068
0.0086
2024-05-02
Q
RGXTF
0.007
0.007
0.0057
0.0057
-0.0005
292,649
9
0.0042
0.0086
2024-05-01
Q
RGXTF
0.007
0.007
0.0057
0.0062
-0.0008
1,244,289
22
0.005
0.0086
2024-04-30
Q
RGXTF
0.007
0.00746
0.00675
0.007
278,055
10
0.0055
0.0086
2024-04-29
Q
RGXTF
0.0075
0.0075
0.0065
0.007
0.0002
111,000
3
0.0055
0.0086
2024-04-26
Q
RGXTF
0.007
0.008
0.0068
0.0068
-0.0007
767,100
18
0.0055
0.0086
2024-04-25
Q
RGXTF
0.0075
0.00845
0.0057
0.0075
957,875
18
0.0067
0.0085
2024-04-24
Q
RGXTF
0.0079
0.0079
0.0075
0.0075
0.0003
130,100
2
0.0064
0.0102
2024-04-23
Q
RGXTF
0.00715
0.0074
0.00715
0.0072
-0.0013
100,000
6
0.0064
0.0102
2024-04-22
Q
RGXTF
0.0078
0.0085
0.0067
0.0085
0.0016
109,625
5
0.0064
0.0089
2024-04-19
Q
RGXTF
0.007
0.0089
0.0069
0.0069
-0.0022
249,121
7
0.0064
0.0089
2024-04-18
Q
RGXTF
0.007
0.0091
0.007
0.0091
0.0019
115,000
5
0.0064
0.0098
2024-04-17
Q
RGXTF
0.007
0.0099
0.007
0.0072
-0.0028
274,701
11
0.0064
0.0109
2024-04-16
Q
RGXTF
0.01
0.01
0.01
0.01
15,200
4
0.0064
0.01
2024-04-15
Q
RGXTF
0.01
0.01
0.01
0.01
-0.0005
20,000
2
0.0076
0.0111
2024-04-12
Q
RGXTF
0.0082
0.0105
0.0068
0.0105
0.00185
925,998
19
0.0064
0.0123
2024-04-11
Q
RGXTF
0.0107
0.0107
0.0074
0.00865
-0.00215
1,418,095
42
0.0082
0.0093
2024-04-10
Q
RGXTF
0.0082
0.0108
0.0074
0.0108
0.0028
544,756
18
0.0085
0.013
2024-04-09
Q
RGXTF
0.0111
0.0161
0.0074
0.008
-0.003
469,054
29
0.0082
0.0161
2024-04-08
Q
RGXTF
0.01
0.011
0.007
0.011
-0.0029
823,200
25
0.0081
0.0111
2024-04-05
Q
RGXTF
0.0096
0.0143
0.0096
0.0139
0.0053
802,725
11
0.0097
0.0144
2024-04-04
Q
RGXTF
0.0075
0.0095
0.0075
0.0086
0.0012
1,841,401
24
0.0066
0.0096
2024-04-03
Q
RGXTF
0.0097
0.0097
0.0068
0.0074
-0.0023
824,564
24
0.0065
0.0097
2024-04-02
Q
RGXTF
0.00925
0.0097
0.0048
0.0097
0.00105
2,109,467
52
0.0068
0.0097
2024-04-01
Q
RGXTF
0.011
0.011
0.00735
0.00865
-0.00305
2,295,888
40
0.0074
0.0098
2024-03-29
Q
RGXTF
0.0119
0.0119
0.01
0.0117
0.0007
0
0
2024-03-28
Q
RGXTF
0.0119
0.0119
0.01
0.0117
0.0007
217,811
12
0.01
0.0161
2024-03-27
Q
RGXTF
0.015
0.015
0.00915
0.011
-0.008
1,176,358
50
0.01
0.0139
2024-03-26
Q
RGXTF
0.0186
0.019
0.0183
0.019
0.000175
321,224
7
0.016
0.021
2024-03-25
Q
RGXTF
0.019
0.019
0.0185
0.018825
0.000025
117,124
8
0.016
0.021
2024-03-22
Q
RGXTF
0.023
0.0231
0.0169
0.0188
-0.0034
2,107,628
63
0.016
0.0216
2024-03-21
Q
RGXTF
0.0304
0.0304
0.0222
0.0222
-0.0043
374,198
23
0.0217
0.0304
2024-03-20
Q
RGXTF
0.02575
0.0265
0.02555
0.0265
0.000825
323,260
18
0.025
0.0304
2024-03-19
Q
RGXTF
0.022
0.02605
0.022
0.025675
-0.000025
242,330
10
0.025
0.0304
2024-03-18
Q
RGXTF
0.026
0.0265
0.02557
0.0257
-0.0007
72,600
5
0.02
0.0304
2024-03-15
Q
RGXTF
0.024823
0.0265
0.023
0.0264
0.0004
98,902
11
0.019
0.0304
2024-03-14
Q
RGXTF
0.0299
0.0299
0.026
0.026
-0.004
132,000
11
0.0255
0.035
2024-03-13
Q
RGXTF
0.0298
0.035
0.02795
0.03
0.0024
244,765
15
0.0255
0.035
2024-03-12
Q
RGXTF
0.035
0.035
0.0276
0.0276
0.001
95,075
5
0.0209
0.035
2024-03-11
Q
RGXTF
0.035
0.035
0.02635
0.0266
-0.00205
181,496
12
0.0206
0.035
2024-03-08
Q
RGXTF
0.02953
0.0299
0.02865
0.02865
-0.00635
157,137
14
0.0275
0.035
2024-03-07
Q
RGXTF
0.0336
0.035
0.03
0.035
0.005
69,870
8
0.02
0.035
2024-03-06
Q
RGXTF
0.0334
0.0334
0.03
0.03
-0.0036
132,920
9
0.03
0.035
2024-03-05
Q
RGXTF
0.03
0.0336
0.025
0.0336
0.0016
454,980
22
0.023
0.035
2024-03-04
Q
RGXTF
0.032
0.032
0.032
0.032
-0.0021
100
1
0.03
0.035
2024-03-01
Q
RGXTF
0.0318
0.0341
0.03
0.0341
0.0023
124,625
9
0.029
0.035
2024-02-29
Q
RGXTF
0.032475
0.0337
0.0318
0.0318
-0.0032
88,000
5
0.029
0.035
2024-02-28
Q
RGXTF
0.035
0.029
0.035
2024-02-27
Q
RGXTF
0.0373
0.0373
0.035
0.035
15,100
2
0.029
0.035
2024-02-26
Q
RGXTF
0.035
0.035
0.035
0.035
0.00295
53,000
3
0.029
0.042
2024-02-23
Q
RGXTF
0.0373
0.0373
0.03205
0.03205
-0.00391
10,100
2
0.029
0.0384
2024-02-22
Q
RGXTF
0.034
0.03596
0.033
0.03596
-0.00144
49,900
6
0.029
0.042
2024-02-21
Q
RGXTF
0.0378
0.0378
0.029
0.0374
-0.0003
17,250
3
0.029
0.042