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
04:27:56 EDT Tue 09 Aug 2022
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
CBOE - Chicago Options Ex
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
2022-08-08
V
RIO
0.15
0.15
0.14
0.145
0.005
100,859
44
0.14
0.145
20,450
21,000
49,000
610
8,900
499
2022-08-05
V
RIO
0.135
0.145
0.13
0.14
0.005
435,323
61
0.14
0.145
222,880
22,000
15,000
104,500
69,500
1,248
2022-08-04
V
RIO
0.135
0.145
0.135
0.135
174,698
54
0.135
0.145
60,910
8,000
59,182
35,500
1,500
9,000
300
2022-08-03
V
RIO
0.135
0.14
0.13
0.135
0.005
57,910
28
0.13
0.15
38,983
4,500
12,500
1,000
500
15
2022-08-02
V
RIO
0.135
0.145
0.125
0.135
0.005
1,087,747
206
0.125
0.15
641,495
34,500
131,500
120,500
37,200
15,000
102,000
2,752
2022-07-29
V
RIO
0.16
0.16
0.13
0.13
-0.02
1,188,350
220
0.13
0.135
649,883
111,500
118,550
97,000
1,200
41,000
167,500
861
2022-07-28
V
RIO
0.145
0.16
0.14
0.15
284,320
97
0.145
0.15
112,569
25,500
3,000
48,000
1,500
18,500
75,000
239
2022-07-27
V
RIO
0.15
0.16
0.14
0.155
0.005
303,743
108
0.14
0.15
183,322
1,000
83,000
11,000
8,000
17,000
221
2022-07-26
V
RIO
0.17
0.17
0.145
0.155
-0.005
254,738
58
0.145
0.155
105,781
2,000
107,500
1,500
37,500
198
2022-07-25
V
RIO
0.17
0.17
0.15
0.16
-0.015
407,332
123
0.155
0.175
297,384
2,000
35,000
19,500
2,000
16,500
32,500
1,666
2022-07-22
V
RIO
0.185
0.195
0.175
0.175
0.005
485,886
90
0.17
0.21
220,810
26,000
45,500
36,500
7,388
106,500
43,000
188
2022-07-21
V
RIO
0.17
0.19
0.165
0.18
0.005
587,289
104
0.16
0.18
329,069
36,500
56,000
86,000
2,250
5,500
70,800
978
2022-07-20
V
RIO
0.17
0.22
0.17
0.175
0.005
960,400
219
0.17
0.195
625,222
56,500
18,000
100,000
7,700
60,500
91,800
652
2022-07-19
V
RIO
0.165
0.185
0.165
0.17
305,327
92
0.17
0.185
154,914
5,500
31,500
62,500
1,500
2,500
45,500
815
2022-07-18
V
RIO
0.155
0.175
0.14
0.165
0.015
696,458
164
0.165
0.18
358,206
64,500
96,000
79,500
4,800
5,500
86,500
1,077
2022-07-15
V
RIO
0.14
0.15
0.14
0.15
0.005
675,616
111
0.14
0.155
380,337
51,000
78,950
105,500
3,500
5,500
49,500
704
2022-07-14
V
RIO
0.15
0.155
0.14
0.15
-0.01
263,206
88
0.145
0.15
70,856
24,500
15,200
122,500
2,150
1,000
27,000
2022-07-13
V
RIO
0.155
0.16
0.145
0.155
756,454
118
0.15
0.165
361,000
61,500
78,000
103,000
1,860
1,000
134,000
16,094
2022-07-12
V
RIO
0.15
0.17
0.15
0.16
0.01
528,052
169
0.155
0.16
183,363
86,000
67,500
105,500
9,000
25,500
50,500
669
2022-07-11
V
RIO
0.17
0.19
0.145
0.15
-0.015
1,273,076
285
0.15
0.165
634,521
109,500
132,000
136,000
7,552
99,500
139,500
14,448
2022-07-08
V
RIO
0.15
0.19
0.15
0.16
0.015
1,418,464
332
0.165
0.175
634,640
147,000
212,145
194,500
3,750
12,000
212,022
1,897
2022-07-07
V
RIO
0.15
0.17
0.135
0.15
0.015
1,689,981
457
0.145
0.155
625,105
227,064
143,500
283,000
4,325
58,500
345,780
2,669
2022-07-06
V
RIO
0.16
0.17
0.12
0.135
-0.045
4,758,591
939
0.135
0.14
1,628,327
702,000
411,883
851,000
45,532
464,000
647,500
6,920
2022-07-05
V
RIO
0.28
0.30
0.11
0.18
-0.12
7,598,825
1,898
0.18
0.19
3,589,220
441,500
554,600
752,000
39,365
198,029
1,495,138
32,909
2022-07-04
V
RIO
0.30
0.37
0.30
0.30
0.0175
1,794,326
1,054
0.295
0.36
798,563
164,500
326,500
217,000
3,000
34,500
203,500
43,713
500
2022-06-30
V
RIO
0.30
0.30
0.275
0.275
-0.025
1,041,351
651
0.275
0.30
305,402
116,500
221,100
130,000
2,000
30,000
174,009
37,246
2022-06-29
V
RIO
0.31
0.315
0.285
0.295
-0.005
403,722
127
0.28
0.32
193,250
13,500
48,000
71,500
5,415
4,500
28,580
32,142
2022-06-28
V
RIO
0.315
0.33
0.285
0.305
0.005
949,016
379
0.285
0.32
437,305
76,809
45,000
144,000
11,000
6,500
132,000
48,671
2022-06-27
V
RIO
0.335
0.335
0.295
0.30
-0.04
1,244,465
611
0.295
0.305
498,554
29,500
148,250
106,000
5,991
19,500
177,000
212,690
2022-06-24
V
RIO
0.235
0.34
0.235
0.32
0.09
7,209,784
1,734
0.32
0.34
3,769,153
342,500
729,500
1,090,500
27,069
123,500
1,085,500
38,676
2022-06-23
V
RIO
0.47
0.475
0.21
0.23
-0.31
14,290,952
3,798
0.23
0.24
7,735,277
1,013,500
920,378
1,696,500
188,142
287,000
2,258,736
113,086
10,000
2022-06-22
V
RIO
0.57
0.57
0.52
0.54
182,941
55
0.52
0.56
39,569
14,500
25,772
69,000
1,000
33,000
100
2022-06-21
V
RIO
0.53
0.57
0.52
0.54
0.01
254,988
66
0.51
0.56
105,200
31,500
28,500
56,500
3,934
29,000
354
2022-06-20
V
RIO
0.55
0.55
0.52
0.53
124,116
43
0.52
0.53
88,325
6,000
21,500
1,500
5,000
500
2022-06-17
V
RIO
0.54
0.55
0.53
0.54
77,607
46
0.53
0.55
43,175
7,500
1,900
19,000
2,200
3,000
832
2022-06-16
V
RIO
0.55
0.57
0.51
0.55
314,796
111
0.54
0.58
108,051
28,500
61,500
88,500
2,750
1,500
23,000
864
2022-06-15
V
RIO
0.53
0.56
0.52
0.55
0.01
386,083
266
0.54
0.58
138,858
18,000
81,500
94,500
5,400
38,500
9,000
239
2022-06-14
V
RIO
0.56
0.56
0.52
0.54
-0.02
529,767
174
0.52
0.55
135,402
86,000
60,600
161,000
2,000
3,000
81,000
680
2022-06-13
V
RIO
0.57
0.58
0.53
0.56
0.01
206,451
78
0.53
0.59
58,638
43,500
25,270
58,500
2,000
500
16,500
1,018
2022-06-10
V
RIO
0.53
0.59
0.53
0.58
0.01
242,641
60
0.58
0.59
91,300
30,500
26,500
49,500
700
43,929
2022-06-09
V
RIO
0.56
0.57
0.55
0.55
-0.02
80,082
29
0.53
0.57
22,580
4,000
7,000
25,500
21,000
2
2022-06-08
V
RIO
0.55
0.58
0.54
0.57
0.02
210,092
80
0.53
0.59
98,310
500
22,000
57,000
1,500
24,000
1,262
2022-06-07
V
RIO
0.56
0.56
0.54
0.55
-0.01
158,037
44
0.54
0.56
98,172
2,500
6,000
23,000
2,515
8,500
17,350
2022-06-06
V
RIO
0.58
0.59
0.56
0.56
-0.02
129,967
58
0.56
0.58
96,056
5,000
7,000
17,000
500
4,000
211
2022-06-03
V
RIO
0.61
0.62
0.58
0.60
-0.01
179,627
68
0.58
0.61
55,670
6,500
58,500
24,500
1,100
1,000
31,000
1,357
2022-06-02
V
RIO
0.53
0.61
0.53
0.61
0.06
345,110
100
0.60
0.61
141,580
44,000
29,000
76,500
1,503
2,000
50,500
27
2022-06-01
V
RIO
0.56
0.56
0.54
0.55
-0.01
50,802
32
0.54
0.56
17,320
1,000
7,500
20,500
950
2,500
908
2022-05-31
V
RIO
0.57
0.57
0.55
0.55
-0.02
113,154
57
0.55
0.56
26,030
5,000
7,229
68,500
3,095
3,000
300
2022-05-30
V
RIO
0.53
0.57
0.52
0.57
0.04
842,699
262
0.51
0.57
410,500
33,500
58,600
106,000
8,000
41,500
183,900
699
2022-05-27
V
RIO
0.55
0.55
0.53
0.53
-0.02
334,991
105
0.53
0.54
171,550
33,000
14,500
75,000
1,200
1,036
37,200
505
2022-05-26
V
RIO
0.55
0.55
0.54
0.55
211,355
69
0.54
0.59
85,800
27,000
18,000
34,000
500
500
45,000
555
2022-05-25
V
RIO
0.56
0.56
0.54
0.55
-0.01
96,646
59
0.53
0.57
27,786
19,500
27,000
13,000
2,600
1,500
4,500
760
2022-05-24
V
RIO
0.56
0.57
0.55
0.55
-0.02
80,689
46
0.55
0.57
34,569
8,000
21,500
10,000
5,100
1,520
2022-05-20
V
RIO
0.58
0.58
0.56
0.57
112,722
45
0.54
0.57
28,500
29,000
9,500
21,500
600
1,000
20,600
22
2022-05-19
V
RIO
0.51
0.58
0.51
0.57
0.04
490,326
223
0.55
0.58
201,800
16,000
27,000
152,000
4,150
10,000
77,900
1,326
2022-05-18
V
RIO
0.55
0.55
0.495
0.53
-0.02
841,768
223
0.52
0.53
355,538
77,000
55,500
173,500
2,600
3,500
105,300
39,480
12,000
2022-05-17
V
RIO
0.56
0.56
0.53
0.54
-0.01
406,658
124
0.53
0.55
210,988
38,800
40,000
74,000
200
41,500
1,170
2022-05-16
V
RIO
0.55
0.56
0.53
0.54
-0.02
125,569
57
0.53
0.56
41,900
600
33,536
14,500
1,090
18,000
15,500
443
2022-05-13
V
RIO
0.53
0.60
0.53
0.57
0.05
447,551
151
0.55
0.56
189,902
32,350
39,000
120,500
1,200
8,000
55,650
849
2022-05-12
V
RIO
0.56
0.57
0.51
0.53
-0.03
533,549
214
0.51
0.61
262,549
36,000
39,500
105,500
6,550
5,500
76,000
1,150
2022-05-11
V
RIO
0.59
0.59
0.56
0.56
-0.01
163,673
82
0.56
0.58
47,919
35,000
23,500
35,000
1,000
12,300
7,454
2022-05-10
V
RIO
0.61
0.61
0.55
0.58
-0.02
355,622
135
0.57
0.60
69,269
53,558
35,000
126,500
9,375
58,500
410