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
15:20:10 EST Sun 03 Nov 2024
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
2024-11-01
V
RIO
0.70
0.72
0.69
0.69
261,634
201
0.69
0.71
66,365
43,500
19,000
67,000
4,000
11,500
29,000
8,219
11,450
2024-10-31
V
RIO
0.71
0.72
0.69
0.69
-0.03
2,972,312
1,776
0.69
0.71
1,249,143
337,000
52,000
604,000
2,665
56,000
63,000
431,304
12,200
2024-10-30
V
RIO
0.72
0.73
0.70
0.72
1,208,828
447
0.70
0.72
541,122
195,000
132,500
182,000
1,600
11,500
30,500
10,634
4,500
2024-10-29
V
RIO
0.72
0.74
0.71
0.72
0.02
987,764
444
0.71
0.72
469,900
163,500
77,000
103,500
1,050
15,000
122,000
13,467
5,250
2024-10-28
V
RIO
0.74
0.76
0.70
0.70
-0.03
1,909,746
1,116
0.70
0.73
439,396
695,500
86,133
252,500
1,918
56,500
221,500
33,422
35,800
2024-10-25
V
RIO
0.74
0.75
0.72
0.74
0.02
1,128,380
764
0.72
0.75
377,412
261,500
58,700
256,000
3,880
20,500
69,500
13,924
18,900
2024-10-24
V
RIO
0.72
0.74
0.70
0.72
0.01
943,554
658
0.71
0.73
372,182
109,000
51,550
283,500
4,300
12,000
39,000
43,586
4,500
2024-10-23
V
RIO
0.72
0.72
0.70
0.71
-0.01
1,107,827
630
0.71
0.72
457,071
222,000
105,000
171,000
400
12,000
35,000
41,856
20,200
2024-10-22
V
RIO
0.74
0.74
0.69
0.72
-0.05
6,509,614
1,859
0.70
0.74
3,446,407
853,000
474,861
538,000
15,736
203,000
335,000
382,034
21,376
2024-10-21
V
RIO
0.72
0.77
0.72
0.77
0.06
679,615
293
0.76
0.77
338,610
46,388
109,000
70,500
1,708
4,000
62,000
9,973
28,800
2024-10-18
V
RIO
0.72
0.73
0.71
0.72
0.01
548,812
180
0.71
0.72
158,250
25,400
109,366
141,000
917
2,000
16,000
86,618
1,000
2,531
2024-10-17
V
RIO
0.72
0.73
0.71
0.71
-0.01
561,392
253
0.70
0.72
257,591
64,500
62,800
117,000
8,500
32,082
6,048
10,000
2024-10-16
V
RIO
0.69
0.72
0.68
0.72
0.04
805,450
220
0.71
0.72
552,300
36,500
26,700
39,500
4,075
1,500
133,500
3,675
1,000
2024-10-15
V
RIO
0.66
0.71
0.66
0.69
0.04
716,422
292
0.68
0.69
231,682
92,500
69,000
133,500
20,140
76,500
78,500
2,781
1,000
2024-10-11
V
RIO
0.63
0.65
0.63
0.64
0.01
276,006
87
0.63
0.65
145,206
40,500
16,500
19,500
100
18,000
21,000
1,700
2024-10-10
V
RIO
0.63
0.64
0.62
0.625
0.005
192,963
93
0.62
0.64
94,500
7,500
6,000
50,000
1,650
2,000
29,000
813
1,000
2024-10-09
V
RIO
0.63
0.64
0.61
0.62
-0.01
204,901
86
0.61
0.64
55,502
6,000
46,700
35,500
300
1,500
52,500
3,531
1,200
2024-10-08
V
RIO
0.65
0.66
0.63
0.64
0.01
281,476
109
0.61
0.66
162,036
9,000
2,000
35,000
110
1,000
10,500
16,910
1,000
2024-10-07
V
RIO
0.66
0.66
0.62
0.63
-0.03
723,020
383
0.63
0.65
425,027
74,000
42,700
85,500
1,000
23,000
36,544
2024-10-04
V
RIO
0.65
0.67
0.65
0.66
196,471
100
0.65
0.66
96,474
8,000
7,650
37,000
477
7,500
14,860
5,000
2024-10-03
V
RIO
0.67
0.68
0.65
0.66
-0.01
441,490
168
0.65
0.67
235,601
32,000
41,500
68,000
1,450
13,000
33,500
1,816
14,051
2024-10-02
V
RIO
0.67
0.73
0.65
0.67
0.05
2,186,692
628
0.66
0.67
1,099,332
108,043
207,243
286,000
3,371
17,000
212,500
126,551
38,900
2024-10-01
V
RIO
0.61
0.66
0.61
0.61
0.01
191,707
88
0.61
0.66
102,000
8,000
30,500
28,000
675
1,500
17,500
961
2024-09-30
V
RIO
0.62
0.62
0.60
0.60
-0.04
153,374
100
0.60
0.62
96,982
2,000
600
37,500
500
2,000
11,500
631
1,200
2024-09-27
V
RIO
0.64
0.64
0.62
0.64
0.01
51,600
28
0.62
0.64
51,600
9,500
4,000
5,500
2,623
2024-09-26
V
RIO
0.66
0.66
0.62
0.64
-0.01
204,612
72
0.62
0.64
130,025
5,500
51,700
1,500
500
500
13,500
287
500
2024-09-25
V
RIO
0.63
0.66
0.63
0.66
0.03
476,699
199
0.65
0.66
220,830
77,500
89,650
54,500
300
3,000
18,500
2,899
9,509
2024-09-24
V
RIO
0.62
0.65
0.62
0.63
235,403
135
0.63
0.65
89,000
20,500
33,100
42,500
3,500
500
2,500
33,784
6,500
2024-09-23
V
RIO
0.63
0.64
0.59
0.63
482,425
180
0.62
0.63
207,152
21,500
80,000
103,000
1,733
4,000
56,500
6,032
500
2024-09-20
V
RIO
0.64
0.66
0.62
0.62
-0.02
514,016
220
0.62
0.64
229,212
18,500
131,000
113,500
1,000
500
10,500
1,658
900
2024-09-19
V
RIO
0.62
0.66
0.62
0.65
0.03
576,180
237
0.63
0.65
234,517
5,000
90,500
154,500
1,433
8,500
48,500
6,796
22,827
2024-09-18
V
RIO
0.60
0.64
0.59
0.62
0.02
1,495,002
371
0.61
0.63
1,093,633
163,000
96,500
71,500
1,890
1,000
41,000
1,762
20,600
2024-09-17
V
RIO
0.60
0.61
0.59
0.60
-0.01
211,594
109
0.58
0.61
136,718
2,000
7,500
38,000
25,197
1,779
2024-09-16
V
RIO
0.58
0.61
0.57
0.61
0.04
305,697
157
0.59
0.61
158,695
7,500
25,100
81,500
28,000
879
2024-09-13
V
RIO
0.55
0.57
0.53
0.56
0.01
218,588
109
0.55
0.57
119,705
8,500
9,000
14,500
300
6,000
55,500
1,983
2024-09-12
V
RIO
0.54
0.56
0.54
0.56
0.01
161,307
71
0.53
0.56
74,109
2,000
3,000
16,500
840
3,000
20,500
41,058
2024-09-11
V
RIO
0.53
0.55
0.51
0.55
0.02
185,562
89
0.52
0.55
66,000
7,500
12,500
31,500
2,000
21,000
42,517
2024-09-10
V
RIO
0.53
0.53
0.52
0.53
0.01
110,121
58
0.50
0.53
27,500
2,000
21,000
27,500
3,000
28,500
2024-09-09
V
RIO
0.50
0.53
0.50
0.53
0.02
65,283
48
0.51
0.53
44,712
80
17,900
500
1,500
591
2024-09-06
V
RIO
0.53
0.53
0.50
0.53
0.01
168,719
81
0.51
0.53
70,767
22,000
16,000
23,500
5,000
5,000
25,500
2024-09-05
V
RIO
0.53
0.53
0.52
0.52
123,443
42
0.52
0.53
62,822
9,500
351
5,500
44,500
520
2024-09-04
V
RIO
0.52
0.53
0.52
0.53
0.01
181,480
58
0.51
0.53
98,075
7,000
10,000
45,000
264
18,500
450
2,000
2024-09-03
V
RIO
0.55
0.55
0.52
0.52
-0.03
428,226
111
0.52
0.53
299,589
4,500
26,300
45,000
5,500
43,000
1,487
2024-08-30
V
RIO
0.56
0.56
0.54
0.55
-0.02
115,980
36
0.55
0.56
74,500
7,200
31,000
400
2,500
380
2024-08-29
V
RIO
0.54
0.57
0.54
0.57
0.04
122,775
46
0.55
0.58
82,000
4,000
4,500
20,500
500
6,000
5,275
2024-08-28
V
RIO
0.53
0.54
0.53
0.53
-0.01
350,071
43
0.53
0.54
305,504
6,500
6,000
16,000
5,136
7,500
531
1,400
2024-08-27
V
RIO
0.55
0.56
0.53
0.54
-0.02
379,344
129
0.53
0.54
216,818
20,000
15,000
63,000
135
3,500
60,000
791
2024-08-26
V
RIO
0.56
0.57
0.55
0.56
171,628
73
0.55
0.56
101,616
17,500
12,800
17,000
232
1,500
19,500
4
1,000
2024-08-23
V
RIO
0.54
0.57
0.54
0.57
0.03
508,660
160
0.55
0.57
260,965
23,000
27,600
80,500
1,250
25,500
84,000
3,746
1,000
500
2024-08-22
V
RIO
0.56
0.56
0.51
0.54
1,616,485
303
0.53
0.54
796,576
78,500
74,000
152,500
1,533
18,000
147,000
11,283
149,300
2024-08-21
V
RIO
0.58
0.58
0.53
0.54
-0.02
933,410
279
0.54
0.55
373,627
23,500
128,500
222,000
4,208
15,500
99,500
3,302
57,800
2024-08-20
V
RIO
0.61
0.61
0.56
0.56
-0.04
1,774,252
436
0.56
0.58
755,767
164,000
43,100
197,500
11,740
10,000
178,500
611
408,000
2024-08-19
V
RIO
0.58
0.61
0.56
0.61
0.02
2,083,735
471
0.60
0.61
930,425
136,500
158,500
177,000
60,400
4,500
129,500
2,371
478,774
2024-08-16
V
RIO
0.59
0.59
0.58
0.59
0.01
471,690
142
0.58
0.59
332,954
8,000
5,500
51,500
1,500
66,000
2,887
1,500
500
2024-08-15
V
RIO
0.57
0.59
0.57
0.58
0.01
607,288
216
0.58
0.59
559,625
8,500
6,400
18,000
500
12,500
400
333
2024-08-14
V
RIO
0.55
0.58
0.54
0.57
0.02
441,598
173
0.56
0.58
229,042
54,000
47,000
40,000
500
10,500
26,000
28,056
1,000
2024-08-13
V
RIO
0.58
0.59
0.53
0.55
-0.03
677,624
146
0.55
0.57
317,724
53,000
79,100
112,000
27,300
46,500
40,500
300
1,000
2024-08-12
V
RIO
0.54
0.58
0.54
0.58
0.02
288,015
114
0.56
0.58
112,550
27,500
47,250
70,500
700
2,000
24,000
865
2,250
2024-08-09
V
RIO
0.55
0.56
0.53
0.56
0.01
269,107
110
0.53
0.56
129,135
19,500
38,500
27,500
950
500
50,000
449
2,000
2024-08-08
V
RIO
0.53
0.56
0.53
0.54
0.01
234,171
89
0.54
0.56
152,884
8,000
23,000
17,000
5,500
500
27,000
229
2024-08-07
V
RIO
0.53
0.55
0.51
0.53
-0.02
617,539
146
0.51
0.53
512,200
26,500
23,400
40,500
50
2,000
11,000
730
1,000
2024-08-06
V
RIO
0.53
0.55
0.51
0.55
0.02
289,804
120
0.51
0.54
252,000
9,000
5,000
6,000
500
500
15,000
1,187
500