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	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
2021-06-14	V	RIO	0.85	0.86	0.84	0.85	-0.01	136,984	79	0.84	0.85	36,970	44,500	31,000	16,000			4,700			3,814
2021-06-11	V	RIO	0.84	0.86	0.84	0.86	0.02	88,444	54	0.84	0.86	37,526	17,000	7,500	9,000			17,001			417
2021-06-10	V	RIO	0.85	0.85	0.83	0.85	-0.01	80,312	47	0.83	0.85	23,970	34,500		15,500			600			5,495
2021-06-09	V	RIO	0.86	0.86	0.84	0.86	0.01	66,449	54	0.84	0.86	11,512	15,000	14,500	8,500			15,500			1,012
2021-06-08	V	RIO	0.85	0.85	0.83	0.85	0.01	59,830	50	0.83	0.86	12,705	15,000	12,000	7,500		4,000	8,220			405
2021-06-07	V	RIO	0.87	0.87	0.83	0.85	-0.02	131,240	85	0.83	0.85	56,972	27,500	13,500	9,500			22,516			1,225
2021-06-04	V	RIO	0.85	0.87	0.83	0.86	0.01	324,667	146	0.85	0.87	128,829	47,500	29,000	55,500	5,439		57,900			499
2021-06-03	V	RIO	0.85	0.86	0.83	0.86		119,888	92	0.84	0.86	37,898	32,500	1,750	7,000		1,500	37,000			2,240
2021-06-02	V	RIO	0.86	0.87	0.84	0.86		338,615	141	0.84	0.87	109,377	105,000	17,000	17,000	200	34,500	53,500			1,918
2021-06-01	V	RIO	0.85	0.86	0.84	0.86	0.03	166,611	94	0.85	0.86	51,031	50,500	32,400	14,000			15,500			2,880
2021-05-31	V	RIO	0.85	0.86	0.83	0.83	-0.02	97,926	58	0.83	0.87	40,946	1,530	14,000	30,500	3,400		6,000			1,550
2021-05-28	V	RIO	0.85	0.86	0.85	0.85		148,398	81	0.84	0.89	21,615	10,500	12,500	34,500		12,500	50,000			6,483
2021-05-27	V	RIO	0.86	0.88	0.85	0.85	-0.02	176,914	72	0.85	0.86	70,537	25,500	16,500	34,500	427	6,500	22,000			950
2021-05-26	V	RIO	0.85	0.88	0.85	0.87	0.01	243,720	125	0.86	0.88	83,620	21,000	20,600	56,500		9,000	52,150			850
2021-05-25	V	RIO	0.85	0.87	0.82	0.86	0.04	405,704	216	0.84	0.85	95,865	101,500	17,500	143,000		2,000	29,500			16,334
2021-05-21	V	RIO	0.86	0.87	0.81	0.81	-0.03	232,492	116	0.81	0.84	87,536	33,000	28,100	37,500		5,500	39,925			931
2021-05-20	V	RIO	0.84	0.86	0.83	0.84	0.03	262,379	129	0.81	0.85	84,683	53,000	24,500	64,000	200	2,000	32,761			1,235
2021-05-19	V	RIO	0.81	0.86	0.81	0.83	-0.02	311,154	161	0.80	0.84	66,190	33,500	25,000	40,000	2,000	13,500	128,250			2,424
2021-05-18	V	RIO	0.83	0.85	0.78	0.85	0.01	1,118,244	441	0.80	0.84	452,186	110,000	36,000	289,000	500	25,000	188,165			17,223
2021-05-17	V	RIO	0.78	0.86	0.78	0.84	0.05	868,114	601	0.84	0.85	354,227	138,000	6,500	163,000	300	6,000	161,765			38,322
2021-05-14	V	RIO	0.73	0.79	0.73	0.74	0.01	195,818	98	0.73	0.79	43,145	12,000	43,743	28,500		2,000	60,670			5,760
2021-05-13	V	RIO	0.74	0.75	0.72	0.73	0.01	198,112	90	0.72	0.75	30,480	45,500	10,500	83,500	177		27,500			455
2021-05-12	V	RIO	0.75	0.75	0.72	0.73	-0.01	176,074	107	0.72	0.74	80,300	15,430	4,000	53,500	50	3,000	18,000			1,694
2021-05-11	V	RIO	0.77	0.77	0.73	0.74	-0.05	198,132	103	0.73	0.77	76,428	20,500	71,850	21,500	177		6,000			1,677
2021-05-10	V	RIO	0.78	0.80	0.76	0.78	-0.02	208,042	103	0.76	0.80	51,959	60,000	30,000	24,000			35,600			4,483
2021-05-07	V	RIO	0.78	0.81	0.77	0.80	0.02	172,906	89	0.78	0.81	102,636	16,000	13,000	8,000		9,500	22,870			900
2021-05-06	V	RIO	0.75	0.80	0.75	0.79	0.02	247,587	131	0.78	0.80	117,270	58,000	3,000	24,500		2,000	41,700			1,117
2021-05-05	V	RIO	0.77	0.78	0.75	0.77	0.02	112,560	68	0.77	0.78	29,530	41,500		14,500			25,500			1,530
2021-05-04	V	RIO	0.77	0.78	0.73	0.78	0.01	141,591	91	0.74	0.78	9,300	65,500	11,800	11,500	500		35,954			7,037
2021-05-03	V	RIO	0.75	0.78	0.73	0.76	0.02	143,808	87	0.74	0.77	41,806	22,000		26,000		1,000	52,000			1,002
2021-04-30	V	RIO	0.75	0.78	0.74	0.74	-0.02	261,509	127	0.74	0.79	107,025	36,000	6,500	35,500		4,000	65,059			6,425
2021-04-29	V	RIO	0.79	0.79	0.74	0.75	-0.02	109,624	68	0.75	0.81	26,510	27,000	15,500	9,000		11,000	16,100			4,514
2021-04-28	V	RIO	0.73	0.82	0.73	0.82	0.09	134,465	80	0.74	0.83	68,644	17,000	7,000	17,000		500	20,000			4,051
2021-04-27	V	RIO	0.77	0.80	0.73	0.75	-0.02	391,402	157	0.74	0.80	208,812	110,500	6,000	23,000	8,000	1,500	30,520			3,070
2021-04-26	V	RIO	0.79	0.79	0.77	0.79	0.02	158,486	94	0.76	0.79	49,487	26,500	8,600	31,500			40,000			2,399
2021-04-23	V	RIO	0.77	0.79	0.76	0.77	0.01	122,044	87	0.77	0.79	65,744	23,500		4,000		2,500	25,500			800
2021-04-22	V	RIO	0.78	0.79	0.76	0.76	-0.01	97,265	68	0.75	0.77	46,685	28,500	2,000	13,000	50		5,486			1,544
2021-04-21	V	RIO	0.80	0.82	0.77	0.77	-0.03	338,149	135	0.76	0.80	206,986	48,500		36,000		1,500	44,005			1,158
2021-04-20	V	RIO	0.80	0.80	0.78	0.80	0.01	172,925	88	0.78	0.82	79,840	31,500		20,500			38,560			1,525
2021-04-19	V	RIO	0.84	0.84	0.79	0.80	-0.03	291,442	140	0.78	0.80	143,968	60,000	16,500	28,000		1,000	41,248			726
2021-04-16	V	RIO	0.80	0.84	0.80	0.83	0.02	256,377	121	0.82	0.83	94,010	66,500	2,500	50,500		1,500	40,500			851
2021-04-15	V	RIO	0.78	0.82	0.78	0.81	0.03	238,443	135	0.81	0.82	116,850	47,500	3,150	23,000		3,500	42,448			1,995
2021-04-14	V	RIO	0.85	0.85	0.78	0.78	-0.07	211,042	128	0.77	0.84	80,350	45,500	5,525	30,000	18,400		30,000			1,267
2021-04-13	V	RIO	0.85	0.85	0.84	0.85		94,909	59	0.82	0.85	52,162	9,500		13,000		5,500	7,500			7,247
2021-04-12	V	RIO	0.80	0.85	0.79	0.85	0.04	528,264	193	0.82	0.85	158,070	162,000	33,000	11,000		72,000	82,500			5,574
2021-04-09	V	RIO	0.81	0.82	0.79	0.81	-0.01	149,551	88	0.78	0.82	69,021	13,000		37,500		2,000	26,500			1,530
2021-04-08	V	RIO	0.80	0.82	0.78	0.82	0.03	135,454	84	0.80	0.82	53,400	42,000	1,375	14,000		123	23,700			856
2021-04-07	V	RIO	0.80	0.84	0.78	0.79	-0.01	730,797	254	0.79	0.81	254,350	160,000	14,000	100,000		25,000	162,500			13,947
2021-04-06	V	RIO	0.78	0.80	0.75	0.80	0.03	452,521	199	0.78	0.80	121,705	84,000	13,750	106,000	40,500	6,000	78,615			1,451
2021-04-05	V	RIO	0.75	0.79	0.73	0.77	0.03	420,322	198	0.73	0.79	193,446	114,000		21,000	200	5,000	84,292			2,365
2021-04-01	V	RIO	0.74	0.75	0.72	0.75	0.01	71,567	45	0.74	0.75	40,182	12,000	7,000	4,500		500	7,000			385
2021-03-31	V	RIO	0.75	0.75	0.72	0.72	-0.03	123,614	105	0.72	0.75	26,581	31,500		30,000		4,000	28,040			3,493
2021-03-30	V	RIO	0.72	0.75	0.72	0.72	-0.02	135,917	81	0.72	0.77	47,632	26,500	1,500	12,000		2,500	44,500			1,285
2021-03-29	V	RIO	0.75	0.76	0.72	0.74		599,617	298	0.72	0.75	152,080	99,000	12,500	245,000		9,500	78,000			2,537
2021-03-26	V	RIO	0.72	0.75	0.71	0.75	0.04	98,954	47	0.72	0.75	24,200	34,000	14,000	11,500			14,500			754
2021-03-25	V	RIO	0.72	0.74	0.70	0.72		380,942	202	0.70	0.76	114,932	60,300	7,000	66,000		8,000	112,200			12,010
2021-03-24	V	RIO	0.72	0.75	0.72	0.72	-0.01	120,233	72	0.72	0.77	44,258	22,000	375	22,000		500	19,500			10,100
2021-03-23	V	RIO	0.75	0.76	0.73	0.74	-0.01	291,635	102	0.72	0.75	162,982	32,450		29,000		2,000	49,000			15,803
2021-03-22	V	RIO	0.77	0.80	0.75	0.75	-0.05	240,415	127	0.75	0.77	57,508	39,500	24,000	61,500		1,000	55,000			1,907
2021-03-19	V	RIO	0.77	0.80	0.77	0.80	0.03	81,864	56	0.77	0.80	19,085	19,500	9,000	18,500	400		15,000			379
2021-03-18	V	RIO	0.81	0.81	0.76	0.77	-0.03	297,470	80	0.77	0.80	148,812	23,000	24,500	10,000		7,500	81,000			1,258
2021-03-17	V	RIO	0.77	0.80	0.76	0.80	0.04	234,534	93	0.79	0.80	101,832	36,000	6,500	22,500		7,000	59,500			1,202
2021-03-16	V	RIO	0.78	0.80	0.76	0.77	-0.01	327,430	135	0.77	0.79	93,644	101,100	1,500	1,000	100	7,000	122,000			1,086