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
2021-10-19	V	RIO	0.64	0.65	0.62	0.64	0.02	75,756	40	0.61	0.64	34,684	5,000	10,000	20,000	1,000		4,400			672
2021-10-18	V	RIO	0.65	0.65	0.61	0.62	-0.02	234,928	81	0.61	0.62	137,809	34,500	5,000	35,000	2,360		19,500			759
2021-10-15	V	RIO	0.62	0.67	0.60	0.65	0.02	471,481	169	0.64	0.65	221,151	44,500	20,500	84,000	3,000	37,500	42,000			13,830
2021-10-14	V	RIO	0.64	0.64	0.60	0.62		194,246	89	0.62	0.65	90,733	1,600	10,500	13,500	1,500	33,000	41,500			913
2021-10-13	V	RIO	0.59	0.64	0.59	0.61	0.04	357,790	110	0.61	0.64	175,934	37,000	10,000	37,500			96,000			1,356
2021-10-12	V	RIO	0.53	0.58	0.53	0.57	0.04	117,875	56	0.57	0.60	26,940	27,500	10,722	39,000			10,000			3,713
2021-10-08	V	RIO	0.56	0.57	0.53	0.53	-0.02	311,959	99	0.52	0.60	160,969	16,500	38,500	60,500		500	33,000			1,990
2021-10-07	V	RIO	0.55	0.56	0.54	0.55		486,766	93	0.54	0.56	196,244	43,500	20,000	29,000		151,500	24,500			22,022
2021-10-06	V	RIO	0.55	0.55	0.54	0.55		246,290	80	0.54	0.55	142,935	14,000	23,000	40,500		10,000	15,000			855
2021-10-05	V	RIO	0.55	0.55	0.53	0.55		261,420	65	0.53	0.55	176,320	21,500	24,500	15,000			23,500			600
2021-10-04	V	RIO	0.55	0.55	0.53	0.55		117,871	48	0.53	0.55	60,401	13,500	4,000	22,000			17,022			948
2021-10-01	V	RIO	0.54	0.55	0.54	0.55		201,266	189	0.54	0.55	79,032	13,307	25,000	73,500			5,700			4,727
2021-09-30	V	RIO	0.56	0.56	0.53	0.55		317,565	94	0.54	0.55	119,965	26,000	22,000	32,000		30,500	22,500			64,200
2021-09-29	V	RIO	0.55	0.57	0.52	0.55	-0.01	225,795	105	0.52	0.56	127,295	21,000	45,500	24,000		2,000	4,500			1,500
2021-09-28	V	RIO	0.58	0.595	0.56	0.56	-0.02	476,111	140	0.55	0.59	229,133	60,500	36,500	79,500		12,000	53,500			2,978
2021-09-27	V	RIO	0.63	0.63	0.58	0.58	-0.02	246,812	101	0.58	0.59	115,817	16,000	16,000	70,500	300	2,000	23,000			3,195
2021-09-24	V	RIO	0.60	0.63	0.59	0.60	-0.02	1,279,647	100	0.59	0.60	1,149,136	57,000	32,500	16,000			17,000			8,011
2021-09-23	V	RIO	0.64	0.64	0.60	0.61	-0.02	60,981	44	0.59	0.62	31,418	16,500		500		2,600	8,677			1,286
2021-09-22	V	RIO	0.65	0.65	0.62	0.64	0.02	114,550	80	0.58	0.64	55,272	14,000	23,000	14,500		1,500	4,450			1,828
2021-09-21	V	RIO	0.58	0.64	0.58	0.64	0.06	887,335	104	0.61	0.64	105,629	18,500	46,500	21,500	170	523,390	33,388			138,258
2021-09-20	V	RIO	0.59	0.63	0.57	0.58	-0.01	633,113	167	0.57	0.59	292,195	96,500	42,000	115,500	200	23,000	43,023			19,029
2021-09-17	V	RIO	0.60	0.61	0.59	0.60		309,379	193	0.59	0.61	176,350	12,000	28,500	23,500	532	7,000	20,500			25,089
2021-09-16	V	RIO	0.60	0.61	0.59	0.60	-0.01	304,684	98	0.59	0.65	151,900	7,000	51,105	27,000	500	11,000	53,500			2,679
2021-09-15	V	RIO	0.61	0.63	0.60	0.60	-0.02	141,959	39	0.60	0.63	95,513	15,500	7,000	13,000			9,000			1,946
2021-09-14	V	RIO	0.63	0.63	0.61	0.62		148,936	39	0.62	0.63	103,200	3,500		1,000		6,500	33,500			236
2021-09-13	V	RIO	0.61	0.63	0.58	0.62		422,655	135	0.62	0.63	204,652	42,000	32,500	67,500	800	2,500	70,551			2,152
2021-09-10	V	RIO	0.63	0.64	0.61	0.62	-0.02	108,296	55	0.61	0.66	65,000	1,000	200	14,000	48		27,500			548
2021-09-09	V	RIO	0.63	0.64	0.62	0.64		66,523	29	0.62	0.64	53,400	1,500				2,000	8,531			1,092
2021-09-08	V	RIO	0.67	0.67	0.63	0.64	-0.01	196,170	54	0.63	0.67	99,040	29,500	2,500	42,000			20,500			2,630
2021-09-07	V	RIO	0.70	0.70	0.65	0.65	-0.04	138,710	67	0.64	0.70	78,791	17,500	7,500	20,500			12,000			2,319
2021-09-03	V	RIO	0.66	0.70	0.66	0.70	0.03	202,992	91	0.68	0.70	56,079	30,000	38,500	32,500		5,000	38,800			2,113
2021-09-02	V	RIO	0.71	0.71	0.67	0.67	-0.03	194,106	64	0.66	0.68	98,739	19,000	33,000	20,000		1,500	20,200			1,667
2021-09-01	V	RIO	0.70	0.71	0.68	0.71	0.02	231,371	88	0.69	0.73	89,861	66,500	18,000	33,000		10,500	9,500			2,010
2021-08-31	V	RIO	0.66	0.69	0.64	0.69	0.03	217,697	97	0.67	0.72	56,498	49,500	17,000	42,500			51,500			699
2021-08-30	V	RIO	0.68	0.69	0.65	0.66	-0.01	451,704	115	0.66	0.67	94,529	77,500	29,000	37,500	200	161,000	49,500			2,475
2021-08-27	V	RIO	0.64	0.67	0.63	0.67	0.03	310,462	127	0.67	0.68	164,897	43,000	1,500	41,500		12,500	44,500			2,565
2021-08-26	V	RIO	0.63	0.64	0.63	0.64		84,944	38	0.63	0.64	46,000	25,500		11,500			1,500			444
2021-08-25	V	RIO	0.64	0.65	0.62	0.64		185,620	79	0.63	0.64	58,735	53,000	500	41,000		2,000	28,750			1,635
2021-08-24	V	RIO	0.60	0.66	0.60	0.64	0.05	387,411	101	0.60	0.64	258,452	41,500	25,000	22,500	3,000	1,000	34,261			1,698
2021-08-23	V	RIO	0.60	0.61	0.58	0.595	-0.005	391,332	157	0.59	0.60	76,338	78,000	67,333	67,500	1,500	500	42,600			49,561
2021-08-20	V	RIO	0.57	0.60	0.57	0.60	0.025	462,479	196	0.57	0.65	169,796	23,500	34,703	85,500	10,000	1,000	45,500			77,980
2021-08-19	V	RIO	0.61	0.61	0.57	0.58	-0.02	237,043	82	0.57	0.58	74,900	51,500	1,000	36,000	448		45,000			24,695
2021-08-18	V	RIO	0.60	0.61	0.57	0.59	-0.01	771,410	288	0.59	0.61	252,885	97,000	45,500	214,000		4,000	103,848			52,377		1,000
2021-08-17	V	RIO	0.62	0.62	0.58	0.59	-0.03	1,201,616	382	0.59	0.61	610,011	192,907	67,000	179,500	500	29,500	94,800			25,398
2021-08-16	V	RIO	0.635	0.65	0.62	0.62		586,701	153	0.62	0.63	109,516	69,500	75,000	102,500	3,000	3,500	38,407			159,278
2021-08-13	V	RIO	0.64	0.65	0.62	0.62	-0.025	326,438	121	0.62	0.65	102,825	46,500	23,500	34,500		500	57,420			53,193
2021-08-12	V	RIO	0.66	0.66	0.63	0.64	0.01	278,922	93	0.64	0.65	87,762	35,000	37,500	41,500			23,500			45,660
2021-08-11	V	RIO	0.63	0.65	0.62	0.63	0.01	395,899	118	0.63	0.67	229,526	23,500	22,500	26,000	1,500	13,500	16,185			42,188
2021-08-10	V	RIO	0.62	0.645	0.62	0.63		614,134	187	0.62	0.65	297,997	54,000	71,500	103,500			44,620			41,017
2021-08-09	V	RIO	0.66	0.66	0.62	0.63	-0.04	1,369,335	383	0.61	0.70	658,787	182,022	145,000	203,500		10,500	146,000			23,526
2021-08-06	V	RIO	0.70	0.70	0.67	0.68	-0.01	548,916	185	0.67	0.69	261,991	71,000	32,000	97,000		3,500	75,288			2,137
2021-08-05	V	RIO	0.70	0.71	0.68	0.68	-0.02	560,514	151	0.68	0.73	223,175	88,500	15,000	77,000		57,175	76,500			11,664
2021-08-04	V	RIO	0.71	0.73	0.69	0.69	-0.02	533,009	167	0.69	0.74	205,613	134,500	28,000	62,000		6,500	89,645			2,751		2,000
2021-08-03	V	RIO	0.73	0.73	0.70	0.70		1,446,183	323	0.70	0.71	577,045	285,000	27,500	314,500	500	85,000	131,588			17,550		500
2021-07-30	V	RIO	0.70	0.71	0.69	0.705	0.015	784,531	189	0.69	0.71	311,107	184,000	566	140,500	55	4,500	58,978			30,325
2021-07-29	V	RIO	0.69	0.71	0.68	0.69		819,698	304	0.68	0.70	216,431	232,000	133,000	98,500	3,500	10,500	112,000			9,367		4,000
2021-07-28	V	RIO	0.68	0.70	0.68	0.69		208,642	112	0.69	0.70	67,284	42,500	13,000	14,500		500	70,000			858
2021-07-27	V	RIO	0.70	0.70	0.68	0.69	-0.01	216,965	80	0.68	0.70	68,522	35,000	51,000	16,000	60	13,500	11,000			20,883
2021-07-26	V	RIO	0.69	0.72	0.69	0.70	0.02	628,192	260	0.68	0.71	151,111	93,500	131,000	84,000		53,500	84,690			25,391
2021-07-23	V	RIO	0.70	0.74	0.67	0.67	-0.01	1,807,053	446	0.67	0.71	689,483	190,000	83,000	135,000	49,000	3,500	411,715			226,855
2021-07-22	V	RIO	0.70	0.76	0.65	0.67	-0.07	4,756,097	1,275	0.67	0.71	2,314,446	524,500	367,500	199,000	472	73,000	1,099,458			141,421		500
2021-07-21	V	RIO				0.74				0.75	0.75
2021-07-20	V	RIO	0.69	0.74	0.68	0.72	0.03	273,883	177	0.71	0.74	140,896	45,500	42,500	10,000			33,000			1,987