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
01:28:59 EDT Thu 23 Mar 2023
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
2023-03-22
V
RIO
0.175
0.175
0.165
0.17
105,541
84
0.16
0.175
63,500
2,000
29,000
2,000
2,357
3,000
3,500
2023-03-21
V
RIO
0.175
0.175
0.17
0.17
49,124
24
0.165
0.17
33,603
15,000
500
18
2023-03-20
V
RIO
0.18
0.18
0.17
0.17
-0.01
78,905
43
0.165
0.175
53,500
6,500
15,800
500
224
500
1,000
881
2023-03-17
V
RIO
0.18
0.18
0.17
0.18
80,322
38
0.17
0.20
28,500
5,000
33,470
2,500
1,500
8,000
450
2023-03-16
V
RIO
0.18
0.18
0.175
0.175
-0.005
16,235
7
0.17
0.18
11,100
5,000
2023-03-15
V
RIO
0.18
0.17
0.18
2023-03-14
V
RIO
0.17
0.18
0.17
0.175
0.005
136,110
36
0.16
0.18
85,310
5,500
5,800
20,000
500
1,500
17,500
2023-03-13
V
RIO
0.175
0.175
0.165
0.17
97,201
11
0.16
0.17
90,001
7,000
200
2023-03-10
V
RIO
0.17
0.17
0.17
0.17
0.005
13,180
7
0.16
0.17
7,000
5,500
500
2023-03-09
V
RIO
0.17
0.17
0.16
0.165
-0.005
84,891
22
0.16
0.175
25,037
5,500
23,000
20,500
10,000
594
2023-03-08
V
RIO
0.165
0.17
0.165
0.17
176,302
27
0.16
0.17
96,500
4,500
2,000
36,500
36,500
236
2023-03-07
V
RIO
0.17
0.17
0.165
0.17
73,505
9
0.16
0.17
3,500
20,000
15,000
10,000
25,000
5
2023-03-06
V
RIO
0.175
0.175
0.17
0.175
396,136
74
0.165
0.175
279,450
3,000
7,000
75,000
1,000
30,000
26
2023-03-03
V
RIO
0.175
0.175
0.165
0.175
127,640
54
0.17
0.175
24,998
24,500
26,500
20,000
100
30,500
558
2023-03-02
V
RIO
0.195
0.205
0.17
0.17
-0.03
88,894
36
0.17
0.205
36,556
3,500
16,500
10,500
1,500
18,500
1,637
2023-03-01
V
RIO
0.175
0.20
0.175
0.195
0.025
73,438
38
0.17
0.195
24,528
9,000
25,500
5,000
500
8,500
2023-02-28
V
RIO
0.17
0.17
0.17
0.17
23,950
12
0.17
0.21
11,850
8,000
500
60
3,000
140
2023-02-27
V
RIO
0.165
0.18
0.165
0.17
0.005
195,785
37
0.165
0.17
123,100
7,000
57,000
3,000
60
5,000
420
2023-02-24
V
RIO
0.17
0.18
0.165
0.165
-0.01
138,448
44
0.165
0.17
63,000
5,000
20,000
26,500
37
23,000
501
2023-02-23
V
RIO
0.20
0.20
0.16
0.17
-0.035
218,966
73
0.17
0.19
123,736
31,000
25,000
9,000
2,500
3,000
23,000
559
2023-02-22
V
RIO
0.21
0.21
0.20
0.205
79,268
31
0.20
0.22
50,119
1,000
1,200
500
800
115
25,000
2023-02-21
V
RIO
0.21
0.215
0.20
0.205
42,202
23
0.20
0.22
9,200
9,500
7,000
502
500
6,500
5,000
2023-02-17
V
RIO
0.215
0.215
0.20
0.20
-0.01
122,970
35
0.20
0.225
98,100
6,500
11,000
500
1,000
4,000
235
2023-02-16
V
RIO
0.21
0.21
0.205
0.21
0.005
194,158
26
0.21
0.215
120,500
13,500
45,000
6,000
500
8,500
8
2023-02-15
V
RIO
0.21
0.22
0.20
0.20
-0.01
50,365
42
0.20
0.21
37,000
1,500
400
7,500
1,500
258
2023-02-14
V
RIO
0.21
0.21
0.21
0.21
-0.005
25,517
19
0.21
0.23
12,662
2,500
7,500
2,500
2023-02-13
V
RIO
0.215
0.22
0.21
0.22
0.005
33,306
12
0.21
0.23
12,900
6,500
3,700
9,500
2023-02-10
V
RIO
0.22
0.22
0.215
0.215
-0.015
57,350
13
0.215
0.23
56,300
1
150
600
2023-02-09
V
RIO
0.23
0.23
0.215
0.22
116,291
24
0.22
0.225
28,000
15,500
9,500
30,500
32,500
206
2023-02-08
V
RIO
0.225
0.225
0.215
0.215
-0.015
33,000
17
0.215
0.235
11,500
15,500
500
5,500
2023-02-07
V
RIO
0.22
0.23
0.21
0.22
0.005
81,749
23
0.215
0.23
15,500
500
33,132
13,000
500
12,812
6,000
2023-02-06
V
RIO
0.215
0.22
0.215
0.22
0.005
115,250
45
0.21
0.22
8,200
1,000
800
44,500
500
300
59,500
2023-02-03
V
RIO
0.21
0.22
0.21
0.215
-0.005
64,365
29
0.21
0.225
31,860
1,000
2,500
1,000
360
645
27,000
2023-02-02
V
RIO
0.21
0.23
0.21
0.215
-0.005
174,199
50
0.21
0.23
73,600
28,500
27,000
1,000
24,000
657
19,000
2023-02-01
V
RIO
0.20
0.22
0.20
0.22
0.015
113,135
51
0.22
0.225
67,000
2,649
21,700
13,500
6,500
411
2023-01-31
V
RIO
0.225
0.225
0.20
0.205
-0.015
152,263
48
0.20
0.21
100,350
17,500
16,000
1,000
2,000
14,013
870
2023-01-30
V
RIO
0.22
0.225
0.21
0.22
0.005
162,876
43
0.22
0.225
60,311
29,500
14,500
19,000
1,000
37,500
450
2023-01-27
V
RIO
0.215
0.225
0.21
0.215
-0.015
154,867
55
0.205
0.22
122,435
9,000
4,000
2,000
500
500
15,500
262
2023-01-26
V
RIO
0.235
0.235
0.22
0.225
-0.02
291,423
65
0.22
0.245
157,500
24,000
50,000
19,500
320
500
38,500
373
2023-01-25
V
RIO
0.23
0.245
0.23
0.245
0.02
49,150
17
0.225
0.245
25,650
2,000
1,000
20,000
2023-01-24
V
RIO
0.235
0.235
0.22
0.225
-0.01
245,490
75
0.225
0.245
143,313
16,000
8,900
24,000
820
5,500
45,500
227
2023-01-23
V
RIO
0.245
0.25
0.235
0.24
36,545
19
0.23
0.245
2,000
7,000
16,800
3,500
7,000
45
2023-01-20
V
RIO
0.245
0.25
0.24
0.245
144,974
32
0.24
0.245
107,500
20,500
1,000
6,500
9,000
470
2023-01-19
V
RIO
0.26
0.26
0.235
0.25
151,210
37
0.245
0.26
87,700
8,000
29,800
16,500
1,000
7,000
760
2023-01-18
V
RIO
0.265
0.265
0.25
0.25
0.01
64,821
41
0.25
0.255
5,100
6,000
30,400
15,000
500
7,000
510
2023-01-17
V
RIO
0.25
0.28
0.24
0.25
0.015
314,574
161
0.25
0.27
111,510
64,500
17,800
67,500
3,000
30,500
17,564
2023-01-16
V
RIO
0.235
0.245
0.235
0.245
23,034
30
0.225
0.255
3,971
5,000
12,500
1,263
2023-01-13
V
RIO
0.245
0.25
0.205
0.245
0.005
631,768
179
0.225
0.25
315,987
89,000
64,000
46,000
3,730
1,000
75,500
250
35,500
2023-01-12
V
RIO
0.265
0.265
0.235
0.235
-0.01
214,687
76
0.235
0.245
77,738
34,500
11,500
42,000
2,034
46,000
715
2023-01-11
V
RIO
0.25
0.26
0.24
0.255
83,785
39
0.245
0.265
21,501
33,500
6,000
5,000
1,000
1,500
15,000
101
2023-01-10
V
RIO
0.24
0.275
0.235
0.255
0.02
272,405
78
0.25
0.26
133,950
38,500
7,000
47,000
2,000
43,000
550
2023-01-09
V
RIO
0.24
0.24
0.23
0.235
157,129
40
0.23
0.245
1,252
45,000
1,000
83,000
1,600
25,000
200
2023-01-06
V
RIO
0.22
0.245
0.22
0.24
0.01
312,011
60
0.22
0.25
136,369
27,000
36,700
52,000
500
58,149
845
2023-01-05
V
RIO
0.225
0.245
0.225
0.23
41,690
19
0.22
0.25
27,290
1,500
9,500
2,000
900
500
2023-01-04
V
RIO
0.22
0.245
0.22
0.23
0.005
478,322
66
0.23
0.24
278,000
43,100
88,000
41,000
1,250
26,000
1
2023-01-03
V
RIO
0.20
0.225
0.195
0.22
0.025
290,607
51
0.205
0.225
199,492
32,000
33,000
2,000
23,500
603
2022-12-30
V
RIO
0.185
0.20
0.185
0.20
0.01
17,293
13
0.19
0.205
8,500
500
2,500
1,000
4,765
2022-12-29
V
RIO
0.185
0.19
0.185
0.19
61,016
14
0.185
0.205
45,000
8,500
500
6,000
500
265
2022-12-28
V
RIO
0.20
0.20
0.185
0.19
-0.005
180,478
44
0.19
0.20
66,101
37,500
15,000
34,500
1,027
26,000
350
2022-12-23
V
RIO
0.185
0.20
0.185
0.20
0.015
193,489
42
0.195
0.20
50,912
45,000
2,000
38,000
810
56,000
17