Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:07:42 EDT Sun 24 Sep 2023
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 ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
V-TSX-V
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
2023-09-22
V
RIO
0.22
0.225
0.22
0.225
0.005
11,500
5
0.215
0.225
6,500
4,000
1,000
2023-09-21
V
RIO
0.215
0.23
0.21
0.22
-0.01
78,400
34
0.215
0.22
51,335
3,100
4,000
1,880
17,500
2023-09-20
V
RIO
0.20
0.23
0.20
0.23
0.03
374,401
93
0.21
0.23
117,768
38,500
100,500
28,000
1,500
54,000
23,000
11,133
2023-09-19
V
RIO
0.215
0.215
0.195
0.20
-0.025
213,094
67
0.195
0.21
53,000
8,000
41,000
19,500
2,000
81,500
8,000
5
2023-09-18
V
RIO
0.22
0.23
0.22
0.23
0.005
34,889
24
0.215
0.23
4,250
7,000
20,000
1,000
2,330
2023-09-15
V
RIO
0.225
0.23
0.225
0.23
0.01
15,004
7
0.21
0.235
12,000
2,000
1,000
4
2023-09-14
V
RIO
0.215
0.225
0.20
0.225
-0.005
241,354
60
0.22
0.225
63,667
23,000
94,500
34,500
1,500
1,500
22,000
138
2023-09-13
V
RIO
0.195
0.23
0.195
0.23
0.035
392,490
107
0.18
0.23
113,500
70,000
99,000
56,000
5,000
500
48,000
110
2023-09-12
V
RIO
0.205
0.205
0.19
0.20
-0.01
1,116,691
82
0.195
0.21
69,520
19,500
104,010
18,500
577,500
26,500
300,631
2023-09-11
V
RIO
0.22
0.22
0.205
0.205
-0.025
248,291
81
0.205
0.23
100,976
9,000
51,010
37,000
1,000
4,500
44,500
5
2023-09-08
V
RIO
0.21
0.235
0.21
0.235
0.015
62,821
31
0.225
0.235
30,546
8,500
11,529
6,000
1,000
4,500
621
2023-09-07
V
RIO
0.245
0.245
0.22
0.225
-0.005
77,861
22
0.215
0.235
26,000
2,500
13,005
5,500
500
2
2023-09-06
V
RIO
0.24
0.24
0.23
0.235
80,049
15
0.225
0.26
29,500
1,000
45,000
4,000
124
2023-09-05
V
RIO
0.24
0.24
0.225
0.235
-0.01
26,709
20
0.24
0.285
14,500
9,405
1,000
1,000
500
175
2023-09-01
V
RIO
0.245
0.25
0.245
0.25
-0.005
59,468
19
0.24
0.255
19,538
25,500
1,000
5,500
7,500
2023-08-31
V
RIO
0.255
0.26
0.25
0.255
-0.005
47,528
20
0.24
0.255
32,520
4,500
2,000
3,000
500
4,500
9
2023-08-30
V
RIO
0.26
0.265
0.255
0.26
76,009
45
0.255
0.265
31,512
16,000
3,000
1,500
1,500
3,500
17,950
2023-08-29
V
RIO
0.255
0.27
0.245
0.26
0.005
133,309
65
0.24
0.265
87,240
17,000
3,000
6,500
1,500
500
11,000
305
2023-08-28
V
RIO
0.215
0.255
0.215
0.255
0.025
27,790
23
0.23
0.26
6,250
7,500
2,000
6,000
6,000
2023-08-25
V
RIO
0.21
0.23
0.21
0.23
0.01
78,001
19
0.21
0.26
69,000
6,000
500
700
1,500
2023-08-24
V
RIO
0.21
0.22
0.205
0.22
-0.005
67,330
29
0.21
0.23
25,295
10,500
6,500
19,000
500
5,500
5
2023-08-23
V
RIO
0.215
0.23
0.215
0.22
0.01
59,793
25
0.22
0.23
20,000
1,500
5,500
1,500
208
15,500
75
2023-08-22
V
RIO
0.205
0.215
0.205
0.215
0.015
30,101
9
0.21
0.215
2,100
27,500
500
2023-08-21
V
RIO
0.20
0.205
0.20
0.20
-0.01
75,025
21
0.20
0.21
33,000
3,000
11,500
6,000
500
1,000
20,023
2023-08-18
V
RIO
0.20
0.215
0.20
0.21
-0.005
60,498
31
0.21
0.23
22,012
14,000
14,500
3,000
500
5,500
333
2023-08-17
V
RIO
0.22
0.23
0.215
0.22
-0.005
287,164
50
0.20
0.23
103,000
35,510
11,000
500
129,500
6,500
104
2023-08-16
V
RIO
0.235
0.235
0.225
0.225
-0.025
218,187
40
0.225
0.23
58,586
14,500
39,000
4,000
600
101,500
1
2023-08-15
V
RIO
0.25
0.255
0.23
0.255
66,973
32
0.25
0.265
31,500
2,000
12,000
10,500
500
9,500
398
2023-08-14
V
RIO
0.245
0.265
0.245
0.255
0.005
106,030
50
0.245
0.28
38,500
500
57,600
2,000
1,000
1,000
4,500
930
2023-08-11
V
RIO
0.25
0.26
0.235
0.26
0.01
97,982
66
0.24
0.265
53,560
11,500
6,500
6,000
6,400
13,500
22
500
2023-08-10
V
RIO
0.24
0.25
0.24
0.25
0.01
49,000
12
0.24
0.25
40,500
3,500
1,500
3,500
2023-08-09
V
RIO
0.24
0.25
0.24
0.24
-0.01
40,526
18
0.235
0.24
13,520
16,000
6,000
1,000
4,000
2023-08-08
V
RIO
0.255
0.255
0.25
0.25
14,530
11
0.245
0.285
10,010
1,500
1,500
20
1,500
2023-08-04
V
RIO
0.245
0.25
0.24
0.25
27,785
20
0.235
0.285
15,502
2,500
1,500
500
7,500
133
2023-08-03
V
RIO
0.255
0.255
0.245
0.245
-0.005
19,421
18
0.235
0.25
10,500
8,000
135
2023-08-02
V
RIO
0.26
0.26
0.25
0.25
-0.005
9,651
4
0.25
0.265
7,500
2,000
2023-08-01
V
RIO
0.255
0.265
0.25
0.255
-0.005
55,846
22
0.255
0.265
27,035
22,500
2,000
1,050
3,000
111
2023-07-31
V
RIO
0.27
0.27
0.26
0.26
54,254
19
0.26
0.275
53,100
500
519
2023-07-28
V
RIO
0.23
0.265
0.23
0.26
0.005
222,300
58
0.255
0.265
107,200
15,500
13,500
15,000
500
7,000
500
2023-07-27
V
RIO
0.24
0.26
0.24
0.255
0.01
220,342
40
0.23
0.265
105,000
2,000
41,500
10,500
1,190
20,000
40,152
2023-07-26
V
RIO
0.245
0.255
0.24
0.25
23,484
20
0.24
0.25
9,500
1,000
6,500
1,000
500
4,500
484
2023-07-25
V
RIO
0.255
0.26
0.25
0.25
0.005
25,146
15
0.25
0.265
5,646
18,000
2023-07-24
V
RIO
0.27
0.27
0.245
0.245
-0.015
18,475
13
0.24
0.265
4,070
4,000
10,000
360
45
2023-07-21
V
RIO
0.255
0.265
0.245
0.26
0.005
113,105
56
0.255
0.275
36,010
13,500
19,000
10,500
500
500
14,000
200
2023-07-20
V
RIO
0.26
0.26
0.255
0.255
-0.005
34,585
18
0.24
0.255
33,500
500
500
80
2023-07-19
V
RIO
0.27
0.27
0.26
0.26
-0.015
47,647
23
0.26
0.27
11,600
10,750
4,000
19,500
1,397
2023-07-18
V
RIO
0.265
0.275
0.265
0.275
0.01
627,337
41
0.26
0.27
202,060
3,000
30,000
5,000
372,500
3,000
4,000
2023-07-17
V
RIO
0.255
0.27
0.255
0.265
0.015
329,242
106
0.255
0.265
205,000
3,500
15,000
32,000
500
14,250
484
2023-07-14
V
RIO
0.25
0.255
0.24
0.25
72,001
18
0.24
0.255
55,500
8,500
1,500
1,000
5,000
500
2023-07-13
V
RIO
0.26
0.26
0.24
0.25
-0.005
66,759
28
0.24
0.255
18,520
5,500
37,000
2,500
1,000
2,000
2023-07-12
V
RIO
0.255
0.26
0.24
0.255
226,116
56
0.25
0.26
102,050
21,500
42,500
38,000
2,000
500
18,500
383
500
2023-07-11
V
RIO
0.26
0.26
0.255
0.255
0.005
96,368
24
0.25
0.26
47,500
1,000
30,000
1,000
15,500
618
500
2023-07-10
V
RIO
0.27
0.27
0.25
0.25
-0.02
290,452
61
0.24
0.25
165,132
33,500
40,600
8,500
42,000
20
500
2023-07-07
V
RIO
0.275
0.285
0.27
0.27
391,208
66
0.27
0.275
192,700
42,000
87,500
13,000
10,000
5,500
508
2023-07-06
V
RIO
0.27
0.275
0.27
0.27
-0.005
94,329
15
0.26
0.275
90,550
1,500
1,500
135
644
2023-07-05
V
RIO
0.285
0.285
0.27
0.27
-0.015
251,813
64
0.26
0.275
107,414
36,500
600
56,000
100
49,500
399
1,000
2023-07-04
V
RIO
0.29
0.295
0.275
0.285
103,935
25
0.26
0.29
69,900
10,000
12,500
11,500
28
2023-06-30
V
RIO
0.285
0.29
0.275
0.29
0.01
201,655
40
0.28
0.29
54,100
5,500
51,200
3,500
2,500
7,500
605
2023-06-29
V
RIO
0.28
0.28
0.26
0.28
0.01
337,614
47
0.275
0.285
170,014
9,500
45,000
32,000
500
27,500
2023-06-28
V
RIO
0.275
0.285
0.265
0.265
-0.005
128,813
47
0.265
0.29
45,000
20,000
670
18,000
500
500
16,000
1,527
2023-06-27
V
RIO
0.28
0.29
0.27
0.27
-0.025
231,862
56
0.27
0.28
97,001
26,000
45,500
18,000
500
8,500
16,000
361
2023-06-26
V
RIO
0.255
0.305
0.245
0.265
0.025
1,342,642
358
0.26
0.29
739,817
169,000
194,600
66,500
32,704
16,000
91,000
30,914
2,000