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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-12-10	T	RGSI	27.50	27.99	27.35	27.75	0.25	311,283	730	27.75	27.99	62,771	8,763	5,512	335	200,347	6,600	300			16,122		2,600	2
2025-12-09	T	RGSI	27.96	28.17	27.255	27.50	-0.16	139,823	1,071	27.42	27.85	80,169	8,300	6,972	1,748	1,329	5,300	900			18,688		2,600
2025-12-08	T	RGSI	27.71	28.32	27.24	27.66	0.04	135,303	966	27.55	28.20	86,213	6,091	10,556	2,243	700	8,391	1,900			13,451		2,400	80
2025-12-05	T	RGSI	27.48	27.89	27.23	27.62	0.12	129,444	1,143	27.45	27.72	49,664	7,801	5,984	1,510	12,770	23,500	1,200			17,997		1,700	50
2025-12-04	T	RGSI	27.11	27.74	27.11	27.50	0.40	156,106	941	27.11	27.74	66,087	7,000	5,850	2,100	960	37,800	1,500			20,747		2,100	4
2025-12-03	T	RGSI	27.31	28.17	27.06	27.10	-0.09	127,121	785	27.04	27.54	63,239	8,536	8,313	2,041	942	3,800	2,000			17,470		1,400	50
2025-12-02	T	RGSI	27.80	27.87	27.00	27.19	-0.37	144,297	1,133	27.05	28.56	70,153	9,251	8,269	3,620	1,225	9,000	1,400			20,156		900	11
2025-12-01	T	RGSI	27.67	28.20	27.46	27.56	-0.43	143,488	1,189	27.50	28.20	60,166	9,858	8,491	7,845	366	19,700	3,600			18,728		3,300	142
2025-11-28	T	RGSI	28.40	28.83	27.80	27.99	-0.25	81,368	684	27.77	28.98	41,898	8,704	5,778	1,738	1,425	4,200	3,200			5,375		3,100	27
2025-11-27	T	RGSI	28.12	28.39	28.00	28.24	0.12	34,687	207	28.10	28.50	11,847	5,400	1,910	322	719	1,700	186			10,390		900	67
2025-11-26	T	RGSI	27.86	28.61	27.85	28.12	0.40	117,633	905	28.00	28.65	54,709	12,150	9,457	1,524	1,090	5,100	3,740			13,272		5,200
2025-11-25	T	RGSI	28.62	28.62	27.72	27.72	-0.73	351,014	1,515	27.65	28.25	187,439	115,210	10,550	2,715	1,615	3,800	8,763			10,376		6,200	40
2025-11-24	T	RGSI	28.30	29.125	28.06	28.45	0.38	696,222	4,060	28.20	29.15	413,403	33,200	23,533	9,478	1,745	79,649	7,550			92,159		12,600	110
2025-11-21	T	RGSI	28.02	28.40	27.12	28.07	0.12	250,657	1,890	27.78	28.89	113,222	23,096	10,546	6,806	940	21,700	6,600			46,814		5,300
2025-11-20	T	RGSI	28.40	28.89	27.42	27.95	-0.18	1,397,798	9,222	27.77	28.00	750,748	223,361	74,609	62,272	6,543	70,525	101,800			72,444		10,400	20
2025-11-19	T	RGSI	27.64	28.40	27.64	28.13	0.84	398,981	2,809	27.50	28.30	215,845	49,220	9,144	7,346	4,652	44,400	9,100			37,104		4,900	100
2025-11-18	T	RGSI	27.30	27.35	26.28	27.29	0.29	305,203	2,337	27.00	27.35	147,999	24,951	35,522	3,993	5,525	19,105	9,780			40,556		10,100	50
2025-11-17	T	RGSI	26.53	27.44	26.45	27.00	0.72	492,027	3,284	26.95	27.40	260,872	51,564	17,777	2,387	1,490	50,400	22,845			49,714		14,500	136
2025-11-14	T	RGSI	26.85	26.85	26.00	26.28	-0.65	449,143	3,559	26.20	26.69	193,628	30,442	29,472	33,145	804	70,100	25,400			35,803		13,700	30
2025-11-13	T	RGSI	27.50	27.51	26.28	26.93	-0.36	508,612	3,265	26.40	27.30	232,687	41,210	34,778	19,386	1,054	87,500	22,400			40,301		6,300	50
2025-11-12	T	RGSI	26.33	28.93	26.20	27.29	1.35	853,920	3,609	26.90	27.50	250,805	36,800	47,724	9,071	2,367	31,500	10,900		208,800	193,644		7,800
2025-11-11	T	RGSI	25.55	26.55	25.34	25.94	0.63	1,006,476	3,579	25.80	26.55	260,956	240,800	34,635	14,809	3,298	92,914	16,950		63,100	146,060		23,900	1
2025-11-10	T	RGSI	25.34	25.54	24.67	25.31	0.71	949,873	4,476	25.07	25.50	272,409	38,161	21,700	39,337	3,447	183,500	37,400		27,300	191,717		10,300	40
2025-11-07	T	RGSI	25.15	25.27	24.46	24.60	-0.54	571,435	1,753	24.50	25.05	124,713	212,635	19,125	14,584	1,010	42,289	10,423			87,461		5,000	97
2025-11-06	T	RGSI	25.26	25.51	24.885	25.14	-0.04	500,447	1,535	25.03	25.53	111,616	219,185	27,900	49,217	1,448	14,100	8,600			54,737		2,100
2025-11-05	T	RGSI	25.67	25.67	24.885	25.18	-0.14	437,734	910	25.11	25.52	58,749	24,500	18,968	7,556	105	51,100	1,800			208,764		1,400
2025-11-04	T	RGSI	25.84	25.84	25.04	25.32	-0.34	166,456	1,240	25.10	26.26	83,663	7,400	12,747	15,572	863	7,300	6,555			22,857		2,900	3
2025-11-03	T	RGSI	26.00	26.13	25.38	25.66	-0.26	283,759	1,354	25.48	25.85	72,360	19,468	9,775	11,007	954	61,900	38,300			29,262		3,000
2025-10-31	T	RGSI	25.50	26.22	24.98	25.92	1.06	1,249,794	4,748	25.35	26.19	390,135	63,300	83,682	21,700	9,503	384,625	54,700			174,855		12,800	77
2025-10-30	T	RGSI	24.98	25.30	24.60	24.86	0.07	317,812	1,986	24.62	25.27	139,152	21,785	35,533	13,300	1,900	14,600	10,700		26,000	35,613		5,300
2025-10-29	T	RGSI	25.58	25.58	24.76	24.79	-0.71	1,785,241	1,113	24.60	25.48	98,217	11,882	16,061	7,100	151,750	1,469,141	3,700			14,837		4,200
2025-10-28	T	RGSI	25.47	25.68	25.17	25.50	-0.01	398,915	653	25.45	25.70	56,289	11,976	12,903	2,200	1,160	274,688	3,700			12,311		3,500	87
2025-10-27	T	RGSI	25.19	25.575	25.03	25.51	0.51	391,986	1,032	25.05	25.65	122,833	22,534	21,205	11,500	100	42,300	5,000			129,977		5,300
2025-10-24	T	RGSI	25.32	25.37	25.00	25.00	-0.16	169,704	896	24.96	25.15	95,732	14,900	4,000	8,100	405	19,600	2,666			19,172		200
2025-10-23	T	RGSI	25.25	25.71	25.00	25.16	0.16	156,451	1,114	25.01	25.70	68,362	15,800	19,948	17,800	400	5,900	8,500			14,276		1,600
2025-10-22	T	RGSI	25.23	25.47	24.90	25.00	-0.32	633,820	2,132	25.00	25.40	228,513	23,050	19,994	43,500	650	14,900	13,065			109,936		800
2025-10-21	T	RGSI	25.79	25.79	25.10	25.32	-0.18	241,556	1,700	25.25	25.41	147,826	18,810	7,002	7,000	578	3,800	6,800			37,482			40
2025-10-20	T	RGSI	25.88	25.88	25.27	25.50	0.11	449,615	3,657	25.45	25.89	277,097	37,678	23,756	9,600	2,036	28,200	6,675			40,268
2025-10-17	T	RGSI	24.95	25.48	24.54	25.39	0.39	802,216	4,207	24.95	25.47	472,080	22,150	8,100	47,200	1,734	41,500	19,969			117,006		200
2025-10-16	T	RGSI	25.42	25.54	24.65	25.00	-0.49	959,481	4,076	24.95	25.40	320,154	81,166	16,900	51,000	9,655	342,534	41,200			52,123		4,600	8
2025-10-15	T	RGSI	25.45	26.21	25.00	25.49	0.49	630,207	2,963	25.05	25.49	283,827	41,700	17,000	54,000	2,664	145,600	15,314			49,458
2025-10-14	T	RGSI	25.50	25.70	24.51	25.00	-0.50	1,949,059	8,371	24.91	25.49	879,418	603,178	14,000	86,400	3,300	152,200	53,890			102,151		2,400
2025-10-10	T	RGSI	25.61	25.81	25.25	25.50		1,694,634	5,908	25.35	25.81	700,536	124,600	5,000	67,400	3,563	157,000	40,133			448,348			18
2025-10-09	T	RGSI	24.40	25.97	24.40	25.50	3.50	7,895,592	18,930	25.30	30.00	4,047,666	1,108,000	22,600	457,800	63,468	1,177,800	332,978			439,415		3,500	1,238