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
02:15:27 EST Tue 18 Feb 2025
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
2025-02-14
V
RIO
0.82
0.82
0.75
0.75
-0.06
1,730,994
678
0.75
0.77
853,744
159,058
133,600
247,000
9,950
19,000
73,000
64,686
500
8,790
2025-02-13
V
RIO
0.80
0.81
0.78
0.81
0.02
681,251
442
0.78
0.82
325,915
61,000
95,000
119,000
6,050
8,500
25,500
7,909
5,100
2025-02-12
V
RIO
0.77
0.80
0.75
0.78
0.01
400,272
261
0.78
0.80
124,000
53,000
11,500
112,000
3,333
5,500
38,500
4,479
4,050
2025-02-11
V
RIO
0.78
0.80
0.76
0.77
-0.01
501,717
364
0.76
0.79
188,791
85,500
29,100
47,000
4,500
22,500
32,000
26,526
4,300
2025-02-10
V
RIO
0.80
0.82
0.78
0.79
0.01
999,796
257
0.77
0.81
324,327
43,500
51,400
533,500
5,000
3,000
11,500
11,316
3,500
2025-02-07
V
RIO
0.79
0.81
0.77
0.79
1,388,786
518
0.77
0.81
798,949
109,000
88,500
101,000
18,002
19,500
39,500
177,014
12,256
2025-02-06
V
RIO
0.78
0.80
0.77
0.79
243,261
169
0.78
0.79
120,091
37,500
8,000
28,500
5,791
15,500
22,000
4,329
450
2025-02-05
V
RIO
0.73
0.81
0.72
0.81
0.10
4,720,508
1,032
0.77
0.81
2,615,484
420,000
209,500
456,500
21,590
49,500
318,500
125,500
365,892
32,151
2025-02-04
V
RIO
0.70
0.73
0.69
0.73
0.03
1,362,660
683
0.71
0.73
505,823
285,500
120,077
168,000
8,729
45,000
42,000
7,381
71,500
2025-02-03
V
RIO
0.69
0.71
0.67
0.70
0.01
1,470,521
605
0.68
0.71
323,546
329,000
42,500
101,000
10,000
19,000
109,000
401,051
13,000
2025-01-31
V
RIO
0.71
0.715
0.69
0.69
-0.01
764,022
374
0.69
0.71
397,790
115,500
15,000
73,500
3,001
9,000
42,500
2,594
9,632
2025-01-30
V
RIO
0.69
0.71
0.67
0.70
0.02
1,426,438
558
0.70
0.71
464,157
226,000
73,500
140,000
6,000
109,000
18,500
159,503
1,000
2025-01-29
V
RIO
0.68
0.69
0.67
0.68
0.01
783,808
353
0.67
0.69
267,439
134,500
22,500
215,500
5,400
12,500
22,000
29,669
11,000
2025-01-28
V
RIO
0.66
0.68
0.65
0.67
395,072
167
0.67
0.68
102,620
85,500
22,000
71,000
1,400
15,500
12,000
3,773
15,800
2025-01-27
V
RIO
0.67
0.68
0.66
0.67
242,604
289
0.66
0.67
64,253
31,400
4,000
10,500
1,650
1,500
2,500
3,517
5,000
2025-01-24
V
RIO
0.68
0.68
0.66
0.67
836,987
439
0.67
0.68
181,652
162,000
42,500
220,000
765
9,000
33,500
152,816
18,600
2025-01-23
V
RIO
0.64
0.68
0.64
0.68
0.03
1,048,455
481
0.65
0.68
455,500
75,400
43,500
357,000
7,358
14,500
62,000
8,676
16,500
2025-01-22
V
RIO
0.64
0.67
0.63
0.65
0.005
504,828
316
0.63
0.66
100,293
134,500
69,500
118,500
5,200
20,500
36,500
12,535
2025-01-21
V
RIO
0.67
0.67
0.64
0.64
-0.015
527,068
209
0.64
0.66
104,015
146,500
28,500
66,500
3,620
2,500
93,000
23,360
22,019
2025-01-20
V
RIO
0.66
0.66
0.645
0.66
0.015
390,068
157
0.64
0.68
167,000
44,500
46,000
83,000
4,500
4,000
37,000
428
2,189
2025-01-17
V
RIO
0.65
0.67
0.64
0.65
0.005
404,919
255
0.64
0.66
186,620
47,000
51,500
22,000
5,694
12,500
19,000
12,100
500
20
2025-01-16
V
RIO
0.65
0.67
0.64
0.64
-0.01
757,577
501
0.64
0.66
343,025
128,000
38,250
136,500
8,728
9,000
34,000
18,154
12,000
2025-01-15
V
RIO
0.62
0.65
0.62
0.65
0.03
591,728
337
0.64
0.65
265,692
62,000
31,500
59,000
6,800
4,000
20,000
119,660
1,573
2025-01-14
V
RIO
0.62
0.64
0.61
0.62
-0.005
605,626
231
0.61
0.62
204,800
175,000
34,500
82,000
4,510
7,000
47,500
39,586
3,000
2025-01-13
V
RIO
0.63
0.63
0.60
0.625
-0.005
593,463
233
0.60
0.64
181,180
47,500
147,000
108,000
3,925
33,000
35,500
9,181
2025-01-10
V
RIO
0.63
0.64
0.61
0.62
-0.01
358,890
167
0.62
0.64
110,115
76,500
3,000
127,500
9,400
11,000
15,500
4,500
2025-01-09
V
RIO
0.62
0.64
0.61
0.63
0.01
560,293
214
0.62
0.64
182,100
130,000
97,000
104,500
10,250
24,000
10,500
15
500
2025-01-08
V
RIO
0.61
0.63
0.60
0.62
0.01
686,856
372
0.60
0.63
176,682
141,000
58,500
197,000
9,500
23,000
29,000
27,652
14,862
2025-01-07
V
RIO
0.62
0.63
0.60
0.60
-0.01
1,098,755
388
0.60
0.62
517,100
176,000
64,500
213,500
7,800
9,000
39,000
2,127
16,200
2025-01-06
V
RIO
0.63
0.64
0.60
0.61
-0.02
1,349,695
357
0.60
0.62
482,003
299,648
114,000
236,500
11,350
16,500
69,000
22,431
53,262
2025-01-03
V
RIO
0.65
0.65
0.63
0.63
-0.005
362,505
178
0.63
0.65
131,200
43,300
60,993
85,500
1,030
2,000
19,500
4,632
8,000
2025-01-02
V
RIO
0.64
0.65
0.62
0.63
-0.005
473,984
264
0.62
0.65
340,795
15,000
23,600
42,000
3,800
9,500
21,500
10,768
5,750
2024-12-31
V
RIO
0.62
0.64
0.62
0.63
190,019
130
0.60
0.64
123,186
16,500
2,500
17,500
2,668
6,000
6,000
2,006
6,000
2024-12-30
V
RIO
0.60
0.63
0.60
0.62
0.01
645,468
189
0.61
0.63
292,841
98,500
13,500
141,000
7,500
13,000
59,000
17,007
3,000
2024-12-27
V
RIO
0.60
0.62
0.58
0.61
1,101,940
685
0.60
0.62
373,007
103,500
74,500
401,000
15,433
19,000
55,500
18,704
6,495
2024-12-24
V
RIO
0.60
0.62
0.60
0.61
288,057
91
0.61
0.62
102,500
34,000
67,500
51,500
502
500
20,500
455
5,500
2024-12-23
V
RIO
0.60
0.62
0.60
0.61
0.01
317,488
172
0.60
0.62
92,943
32,000
27,500
127,000
1,130
8,500
7,000
1,315
10,000
2024-12-20
V
RIO
0.58
0.63
0.58
0.61
0.015
653,450
174
0.60
0.62
225,819
76,000
63,500
85,500
4,238
154,393
34,500
2,500
1,300
2024-12-19
V
RIO
0.61
0.61
0.57
0.58
-0.01
903,668
286
0.57
0.60
528,010
102,500
110,091
77,000
3,200
30,500
21,500
3,396
13,070
2024-12-18
V
RIO
0.61
0.63
0.58
0.59
-0.03
502,662
279
0.58
0.61
248,575
26,000
63,250
74,500
4,265
10,000
57,500
2,038
4,500
2024-12-17
V
RIO
0.63
0.63
0.61
0.62
-0.01
1,008,266
410
0.61
0.63
400,000
164,000
188,000
148,500
8,500
11,000
34,500
11,712
19,854
2024-12-16
V
RIO
0.61
0.63
0.61
0.62
-0.01
438,998
193
0.61
0.63
225,015
23,000
53,000
60,000
2,800
17,000
18,000
5,895
11,300
2024-12-13
V
RIO
0.61
0.63
0.60
0.63
0.01
658,070
469
0.60
0.63
192,049
85,000
96,000
124,500
12,667
37,000
39,500
43,354
6,000
2024-12-12
V
RIO
0.64
0.64
0.61
0.62
-0.01
555,637
133
0.61
0.63
405,564
49,500
30,103
31,500
2,500
13,000
10,000
4,970
4,000
2024-12-11
V
RIO
0.63
0.64
0.62
0.62
-0.01
1,057,789
196
0.62
0.63
557,845
68,000
69,000
280,000
6,500
13,500
18,000
9,056
33,000
2024-12-10
V
RIO
0.62
0.65
0.62
0.64
0.02
397,367
183
0.62
0.64
185,666
24,500
30,000
57,000
3,050
7,500
11,000
18,047
100
2024-12-09
V
RIO
0.63
0.65
0.61
0.63
-0.01
1,026,594
365
0.61
0.63
512,593
150,000
47,500
175,000
4,437
43,000
20,000
28,931
6,800
2024-12-06
V
RIO
0.62
0.65
0.62
0.65
0.04
361,021
91
0.62
0.65
123,005
24,500
66,000
67,500
1,000
4,000
64,500
4,111
6,400
2024-12-05
V
RIO
0.63
0.63
0.61
0.62
304,029
152
0.61
0.63
127,015
71,000
33,000
46,000
4,174
6,500
7,500
3,940
2024-12-04
V
RIO
0.62
0.64
0.60
0.62
0.01
306,252
135
0.62
0.64
134,218
26,000
49,650
50,000
4,450
4,000
26,500
566
10,500
2024-12-03
V
RIO
0.63
0.63
0.58
0.60
-0.015
3,615,861
828
0.58
0.61
980,582
317,000
290,010
1,500,500
22,160
63,000
159,000
173,114
3,000
41,700
2024-12-02
V
RIO
0.65
0.65
0.61
0.62
-0.015
1,218,288
307
0.61
0.64
420,067
77,000
135,000
452,500
2,845
2,500
66,000
4,251
45,700
2024-11-29
V
RIO
0.67
0.67
0.63
0.65
-0.01
4,453,816
508
0.64
0.67
2,111,981
460,000
174,100
1,519,000
12,000
21,500
118,500
15,721
2,500
2024-11-28
V
RIO
0.66
0.67
0.66
0.66
-0.005
17,278
17
0.66
0.67
6,116
2,000
5,000
500
642
1,500
2024-11-27
V
RIO
0.70
0.70
0.66
0.67
-0.005
652,647
180
0.66
0.67
365,846
13,500
58,700
129,000
2,025
9,500
64,000
6,435
2,000
2024-11-26
V
RIO
0.70
0.71
0.67
0.68
-0.02
1,215,781
273
0.67
0.68
718,790
91,000
37,000
141,500
4,510
5,000
71,000
128,781
5,600
2024-11-25
V
RIO
0.66
0.70
0.66
0.70
0.02
797,291
480
0.67
0.70
202,425
43,000
35,400
50,500
6,425
8,500
12,000
356,330
2024-11-22
V
RIO
0.68
0.69
0.66
0.68
339,093
153
0.67
0.69
191,857
26,500
34,073
40,000
1,650
500
26,500
2,408
5,250
2024-11-21
V
RIO
0.66
0.69
0.66
0.68
0.02
267,415
189
0.66
0.69
77,808
26,000
31,500
37,500
5,130
9,000
43,000
12,957
10,500
2024-11-20
V
RIO
0.66
0.69
0.65
0.65
-0.02
760,471
453
0.65
0.67
411,795
47,500
106,000
88,500
2,650
3,500
10,000
28,676
1,350
2024-11-19
V
RIO
0.68
0.69
0.66
0.67
1,056,597
450
0.66
0.68
641,810
93,500
101,100
99,500
3,130
8,500
57,500
8,806
17,650
2024-11-18
V
RIO
0.65
0.68
0.63
0.68
0.06
1,790,222
605
0.67
0.68
849,679
122,500
103,500
187,000
3,961
5,000
27,500
302,288
18,780