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
2026-09-16	T	RGSI	23.10	23.13	22.66	22.77	-0.31	769,816	4,062	22.65	23.00	397,242	71,259	29,453	25,600	8,427	83,601	35,555			43,680		55,500
2026-09-15	T	RGSI	23.11	23.18	22.71	23.08	-0.25	504,159	3,083	23.05	23.51	288,270	31,612	17,400	9,600	1,801	35,000	5,400			51,691		44,300
2026-09-14	T	RGSI	23.53	23.77	23.00	23.33	-0.27	1,162,346	5,118	23.31	23.92	434,014	227,002	26,789	25,900	60,176	56,801	13,150			218,414		53,400
2026-09-11	T	RGSI	24.24	24.42	23.075	23.60	-0.73	1,677,547	9,056	23.55	23.92	839,071	180,109	53,216	57,500	25,658	248,701	16,699			107,858		80,100
2026-09-10	T	RGSI	25.10	25.10	24.25	24.33	-0.67	942,429	4,202	24.25	24.55	643,913	43,106	28,904	24,246	28,600	28,401	8,616			84,336		37,300
2026-09-09	T	RGSI	25.55	25.68	24.93	25.00	-0.55	511,437	3,210	24.90	25.23	284,822	33,725	16,021	18,570	2,292	65,600	9,300			46,274		22,100
2026-09-08	T	RGSI	25.71	25.81	25.41	25.55	-0.17	349,342	2,641	25.51	25.61	160,691	27,738	12,369	18,015	3,109	43,000	9,200			39,054		21,300
2026-09-04	T	RGSI	25.70	25.83	25.41	25.72	0.06	194,595	1,679	25.60	25.87	104,742	20,515	11,800	10,602	1,184	7,700	5,890			12,850		14,800
2026-09-03	T	RGSI	25.67	25.94	25.58	25.66	-0.14	296,763	2,042	25.58	25.78	164,904	32,525	12,401	7,757	1,190	21,400	3,939			22,743		17,000
2026-09-02	T	RGSI	25.82	25.88	25.55	25.80	-0.02	354,223	2,418	25.58	25.87	193,048	37,506	18,415	18,051	2,306	19,600	8,300			24,778		15,100
2026-09-01	T	RGSI	25.68	25.91	25.48	25.82	0.06	267,712	1,750	25.72	25.88	151,456	13,688	14,881	7,476	4,099	21,701	5,300			19,559		22,700
2026-08-31	T	RGSI	25.68	25.87	25.61	25.76	0.27	417,467	2,179	25.63	25.86	283,011	22,213	8,300	11,483	1,323	25,201	5,917			31,156		16,500
2026-08-28	T	RGSI	26.00	26.17	25.43	25.49	-0.46	434,991	1,837	25.45	25.60	314,339	13,010	6,930	9,482	588	15,300	5,600			18,694		29,200
2026-08-27	T	RGSI	26.16	26.17	25.85	25.95	-0.31	264,133	1,147	25.85	26.18	186,605	9,178	7,366	9,611	1,269	14,102	4,136			13,763		11,600
2026-08-26	T	RGSI	25.81	26.29	25.75	26.26	0.45	189,135	1,376	26.00	26.27	103,466	17,213	4,006	11,042	1,434	11,000	3,200			15,432		14,100
2026-08-25	T	RGSI	25.77	25.94	25.63	25.81	-0.08	322,233	1,803	25.72	25.89	172,175	20,371	8,089	13,835	1,710	24,901	3,728			44,652		23,600
2026-08-24	T	RGSI	25.80	26.01	25.41	25.89	0.18	679,324	3,778	25.83	25.97	387,775	36,563	26,681	21,682	4,437	75,735	12,385			58,446		31,200
2026-08-21	T	RGSI	25.90	26.10	25.57	25.71	-0.19	734,993	2,967	25.60	25.80	457,521	35,603	12,126	27,337	2,661	84,000	8,900			66,168		16,800
2026-08-20	T	RGSI	25.68	26.19	25.67	25.90	0.41	1,702,451	3,943	25.75	25.94	565,416	106,300	35,915	53,243	2,963	435,259	11,500		299,600	104,469		36,500
2026-08-19	T	RGSI	26.14	26.35	25.43	25.49	-0.65	639,861	3,581	25.45	25.61	358,767	42,153	20,113	21,828	3,954	47,901	9,450		7,800	54,562		23,200
2026-08-18	T	RGSI	26.14	26.33	26.05	26.14	-0.02	391,005	2,058	26.09	26.35	195,002	30,676	13,105	15,053	13,504	43,951	5,100			24,415		24,000
2026-08-17	T	RGSI	26.39	26.41	26.11	26.16	-0.15	349,048	2,185	26.14	26.28	210,834	16,521	6,510	5,986	1,377	29,500	7,000			38,754		17,700
2026-08-14	T	RGSI	26.35	26.39	26.14	26.31	0.01	484,043	2,474	26.20	26.36	234,151	49,435	8,696	26,002	1,881	42,000	6,654			47,722		17,400
2026-08-13	T	RGSI	26.84	26.94	26.26	26.30	-0.60	547,270	3,172	26.25	26.67	268,969	38,728	13,646	27,153	2,916	40,800	8,000			96,127		21,700	60
2026-08-12	T	RGSI	26.75	27.14	26.75	26.90	0.08	523,694	2,799	26.84	26.94	230,377	28,994	25,126	17,147	2,263	23,000	6,700			91,178		34,500	241
2026-08-11	T	RGSI	26.66	26.95	26.62	26.82	0.03	533,437	2,422	26.80	26.92	394,279	23,593	19,114	15,900	2,364	19,800	7,330			19,871		17,500	100
2026-08-10	T	RGSI	26.70	26.80	26.44	26.79	0.34	821,426	2,988	26.72	26.96	555,987	26,226	12,108	7,738	668	53,300	10,245			77,895		18,800	108
2026-08-07	T	RGSI	26.45	27.05	25.97	26.45	0.17	1,699,051	3,846	26.30	26.80	815,074	547,466	34,989	28,137	4,229	137,901	5,725			84,621		14,300	795
2026-08-06	T	RGSI	26.24	26.48	25.69	26.28	-0.07	1,430,543	4,294	26.28	26.38	435,159	485,520	36,282	24,080	4,983	315,101	13,600			42,103		42,500	475
2026-08-05	T	RGSI	26.49	26.64	25.78	26.35	0.40	1,668,542	6,445	26.30	26.45	624,069	106,875	41,414	65,211	53,639	623,659	15,385			63,055		43,300	66
2026-08-04	T	RGSI	26.50	26.58	25.615	25.95	-0.42	1,011,477	6,261	25.86	26.50	555,227	67,744	30,527	21,240	4,602	128,700	14,288			93,474		44,300	217
2026-07-31	T	RGSI	26.85	26.90	26.25	26.37	-0.44	1,133,152	4,344	26.30	26.75	500,667	35,918	19,724	20,425	77,157	96,000	13,900		227,000	63,595		32,900	166
2026-07-30	T	RGSI	26.40	26.83	26.25	26.81	0.52	678,107	3,840	26.62	27.00	329,596	29,537	23,739	21,700	31,124	41,350	11,200			77,073		28,600	30,255
2026-07-29	T	RGSI	26.65	26.78	26.14	26.29	-0.10	764,230	3,208	26.11	26.55	456,795	103,057	38,500	10,527	18,584	31,313	8,220			50,809		16,500	5
2026-07-28	T	RGSI	26.69	26.69	26.02	26.39	-0.11	884,257	5,249	26.33	26.45	509,972	62,122	6,886	20,926	21,569	56,200	32,960			93,420		35,800	68
2026-07-27	T	RGSI	27.63	27.63	26.47	26.50	-1.10	1,108,711	6,516	26.47	26.61	561,854	52,228	36,424	37,516	3,369	228,900	26,400		12,500	79,267		31,700	34
2026-07-24	T	RGSI	27.89	28.00	27.59	27.60	0.08	437,661	2,686	27.55	27.94	274,172	20,562	18,274	15,406	1,876	30,800	15,855			29,447		12,800	75
2026-07-23	T	RGSI	28.00	28.34	27.52	27.52	-0.31	1,031,381	3,759	27.50	27.69	681,135	73,990	11,701	10,158	34,909	43,808	31,377			101,201		14,300	20
2026-07-22	T	RGSI	27.70	28.10	27.66	27.83	0.37	539,778	3,125	27.75	27.84	268,184	27,255	17,724	14,273	96,278	29,000	13,450			25,811		30,000	31
2026-07-21	T	RGSI	27.53	27.87	27.45	27.46	0.03	407,577	2,795	27.40	27.74	220,216	22,953	14,111	10,165	18,267	45,400	16,270			26,035		24,600
2026-07-20	T	RGSI	28.10	28.17	27.20	27.43	-0.63	792,753	4,487	27.30	28.28	429,302	28,527	30,800	32,606	4,530	56,200	21,981		102,300	49,619		20,300	118
2026-07-17	T	RGSI	28.64	28.98	27.67	28.06	-0.58	1,055,022	3,700	28.05	28.36	704,709	22,000	10,300	9,411	1,858	29,001	10,845		209,500	26,355		18,600	170
2026-07-16	T	RGSI	29.80	29.82	28.36	28.64	-2.15	1,852,172	6,082	28.50	28.78	1,092,339	68,093	35,665	13,341	151,755	143,503	17,900		164,900	95,411		25,600	46
2026-07-15	T	RGSI	30.45	30.85	30.44	30.79	0.24	324,255	1,994	30.45	30.90	209,239	10,611	6,666	3,818	1,669	15,900	6,300			37,694		9,400
2026-07-14	T	RGSI	30.39	30.82	30.39	30.55	0.15	109,395	1,122	30.44	30.90	54,711	4,089	1,610	3,608	563	6,700	3,530			12,814		6,700	167
2026-07-13	T	RGSI	29.99	30.61	29.99	30.40	0.41	202,695	898	30.27	30.50	123,724	25,996	1,200	1,944	1,328	12,500	4,526			11,447		6,500	212
2026-07-10	T	RGSI	30.00	30.01	29.55	29.99	-0.04	143,814	1,170	29.70	30.76	84,524	7,347	2,387	1,123	627	10,500	4,362			13,443		8,600	73
2026-07-09	T	RGSI	30.38	30.58	29.94	30.03	-0.48	106,606	1,112	29.47	30.70	62,162	6,348	1,320	991	783	5,000	1,800			13,684		5,100
2026-07-08	T	RGSI	29.50	30.59	29.41	30.51	1.01	232,761	1,745	30.30	30.85	142,606	14,670	3,531	3,533	988	12,100	5,559			21,057		10,900	59
2026-07-07	T	RGSI	29.37	29.92	29.34	29.50	0.28	271,534	1,989	29.02	29.80	156,838	12,525	6,445	6,199	1,050	18,000	5,400			32,099		15,600	427
2026-07-06	T	RGSI	29.23	29.89	29.14	29.22	-0.35	236,034	1,395	29.10	29.90	157,988	9,300	3,783	3,821	826	13,000	4,100			18,247		9,200	300
2026-07-03	T	RGSI	29.00	29.82	28.66	29.57	0.42	122,905	912	29.34	29.80	73,065	9,400	700	422	956	7,800	1,500			14,729		6,300
2026-07-02	T	RGSI	29.41	29.55	29.09	29.15	-0.22	225,280	1,666	29.12	29.70	135,981	17,392	4,717	7,721	2,864	19,700	7,269			13,879		8,900	80
2026-06-30	T	RGSI	29.02	29.90	29.02	29.37	0.14	325,604	1,494	29.30	29.82	208,183	8,590	1,900	2,477	600	69,370	3,000			16,755		10,000	74
2026-06-29	T	RGSI	29.38	29.54	29.04	29.23	0.01	122,478	991	29.19	29.50	67,199	4,160	4,835	2,665	1,862	7,800	4,285			13,239		9,000
2026-06-26	T	RGSI	28.87	29.41	28.86	29.22	0.09	116,516	849	29.16	29.40	72,396	6,134	1,731	4,614	602	11,612	2,800			8,563		4,200	91
2026-06-25	T	RGSI	28.99	29.33	28.68	29.13	0.48	236,443	991	28.52	29.33	183,046	4,601	1,602	3,246	698	8,700	4,317			15,866		6,100	143
2026-06-24	T	RGSI	28.87	28.87	28.27	28.65	-0.08	189,990	1,260	28.25	29.00	123,112	10,444	4,754	4,199	258	13,100	5,400			12,602		5,600
2026-06-23	T	RGSI	28.60	29.80	28.44	28.73	0.13	378,970	1,245	28.62	29.51	263,654	5,966	1,300	4,705	986	52,296	2,720			28,691		5,800	162
2026-06-22	T	RGSI	28.61	29.44	28.57	28.60	-0.71	457,196	2,182	28.52	28.92	337,618	15,750	4,053	10,974	1,122	21,175	6,030			42,106		5,000	26
2026-06-19	T	RGSI	28.16	29.74	28.16	29.31	1.15	802,808	1,713	28.82	29.83	697,405	13,500	11,246	25,200	1,425	20,300	1,300			15,631		7,800	425
2026-06-18	T	RGSI	28.50	28.53	27.68	28.16	-0.41	536,863	2,814	27.88	28.88	357,109	23,730	21,719	12,699	4,929	38,200	6,900			29,912		23,400
2026-06-17	T	RGSI	28.96	29.34	28.55	28.57	-0.39	558,596	1,435	28.54	29.33	255,365	9,375	3,024	4,100	894	203,700	12,536			40,499		7,200