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	T-TSX	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
2025-01-17	T	RIT	15.45	15.50	15.35	15.38	-0.06	127,270	286	15.32	15.42	24,937	20,000	24,176	11,800	1,100	28,362	11,394			3,586
2025-01-16	T	RIT	15.41	15.50	15.34	15.45	0.01	57,565	243	15.40	15.52	15,445	5,300	5,679	12,100	308	300	7,423			7,203			46
2025-01-15	T	RIT	15.38	15.55	15.38	15.44	0.14	105,588	306	15.42	15.54	25,979	6,267	29,513	23,400	884	2,200	10,423			3,359			106
2025-01-14	T	RIT	15.36	15.39	15.23	15.32	0.02	52,153	251	15.28	15.40	5,317	3,700	9,700	20,000	513	1,324	7,531			2,434			55
2025-01-13	T	RIT	15.33	15.36	15.25	15.32	-0.08	53,399	268	15.25	15.42	9,944	6,511	6,300	11,900	541	1,300	4,036			10,572			110
2025-01-10	T	RIT	15.61	15.61	15.35	15.36	-0.26	62,868	323	15.32	15.50	20,597	1,800	8,371	13,200	840	100	6,423			6,716			9
2025-01-09	T	RIT	15.60	15.65	15.58	15.62	0.02	75,895	254	15.60	15.68	16,262	13,750	11,060	3,200	518	23,241	4,340			2,211
2025-01-08	T	RIT	15.68	15.68	15.48	15.59	-0.07	48,508	260	15.55	15.68	4,356	10,800	11,847	7,400	663	1,600	3,595			3,632			95
2025-01-07	T	RIT	15.81	15.86	15.63	15.66	-0.11	111,910	308	15.58	15.79	30,286	9,411	13,925	22,500	531	7,400	20,069			2,249			1,630
2025-01-06	T	RIT	15.83	15.88	15.71	15.77	-0.07	272,806	341	15.69	15.87	33,425	187,852	8,101	5,200	821	10,300	3,900			19,068			199
2025-01-03	T	RIT	15.72	15.90	15.72	15.84	0.10	170,563	341	15.77	15.88	33,623	10,600	11,400	62,625	650	8,650	26,618			7,685			1,346
2025-01-02	T	RIT	15.67	15.805	15.55	15.73	0.05	442,487	1,184	15.61	15.79	122,505	40,100	121,000	51,000	626	57,300	34,351			6,381		100	201
2024-12-31	T	RIT	15.53	15.69	15.53	15.69	0.25	109,359	217	15.54	15.75	28,090	5,000	8,350	13,900	405	8,000	37,132			457			110
2024-12-30	T	RIT	15.49	15.56	15.42	15.44	-0.16	87,591	247	15.37	15.54	20,448	12,699	19,460	12,100	281	2,600	8,716			9,423			160
2024-12-27	T	RIT	15.51	15.74	15.51	15.64	0.01	137,826	195	15.52	15.74	9,086	21,826	10,125	52,800	253	7,500	20,304			9,235			39
2024-12-24	T	RIT	15.56	15.65	15.54	15.63	0.07	43,717	152	15.54	15.67	5,773	6,100	16,212	5,300	316	3,400	4,951			1,035			2
2024-12-23	T	RIT	15.61	15.65	15.52	15.56	-0.22	95,097	239	15.50	15.65	27,700	23,700	12,200	7,700	243	9,200	7,245			2,019		100	6
2024-12-20	T	RIT	15.43	15.85	15.40	15.77	0.24	141,662	231	15.70	15.90	9,500	55,915	25,400	18,100	477	7,700	16,788			2,606			97
2024-12-19	T	RIT	15.85	15.85	15.49	15.54	-0.25	65,685	219	15.41	15.62	10,830	3,500	3,850	14,600	693	600	7,711			16,677			184
2024-12-18	T	RIT	16.15	16.25	15.77	15.80	-0.40	159,767	358	15.80	15.86	25,587	10,100	28,100	31,600	347	17,800	32,710			2,327			138
2024-12-17	T	RIT	16.05	16.25	16.01	16.20	0.12	355,552	352	16.09	16.30	50,568	20,700	54,000	19,000	685	194,745	12,287			2,440			119
2024-12-16	T	RIT	16.16	16.24	16.07	16.08	-0.04	146,684	236	16.05	16.18	6,665	31,300	27,472	29,500	775	22,200	6,614			10,430			60
2024-12-13	T	RIT	16.24	16.24	16.10	16.12	-0.09	47,760	201	16.05	16.22	8,957	6,700	12,100	10,244	713	2,300	3,853			866			212
2024-12-12	T	RIT	16.33	16.34	16.20	16.21	-0.09	84,968	250	16.15	16.30	20,095	6,200	18,650	9,600	441	10,964	8,251			2,313			198
2024-12-11	T	RIT	16.25	16.42	16.23	16.30	0.06	241,897	351	16.19	16.39	49,217	96,774	26,600	7,600	694	29,747	7,924			12,711		3,000	318
2024-12-10	T	RIT	16.44	16.44	16.22	16.24	-0.14	44,081	206	16.16	16.36	5,562	6,500	5,200	6,000	512	4,900	12,113			1,720			150
2024-12-09	T	RIT	16.44	16.52	16.30	16.38	-0.06	81,828	264	16.35	16.49	23,654	8,940	15,334	8,400	970	1,100	7,740			13,170		100	109
2024-12-06	T	RIT	16.56	16.57	16.41	16.42	-0.13	64,229	220	16.32	16.54	12,785	9,400	19,357	3,000	661	7,600	4,341			4,050			193
2024-12-05	T	RIT	16.49	16.61	16.47	16.55	-0.01	74,019	207	16.53	16.61	30,714	5,400	10,807	6,700	354	1,700	925			7,862			50
2024-12-04	T	RIT	16.58	16.66	16.55	16.56	-0.07	64,620	222	16.54	16.63	15,934	9,987	9,862	6,100	395	2,300	4,333			13,937			54
2024-12-03	T	RIT	16.56	16.68	16.50	16.62	0.035	45,951	201	16.55	16.65	4,759	4,900	6,300	12,100	559	600	4,888			7,426			160
2024-12-02	T	RIT	16.74	16.74	16.56	16.57	-0.15	86,726	274	16.55	16.64	16,856	7,656	11,500	6,500	478	18,700	8,621			8,681			149
2024-11-29	T	RIT	16.63	16.74	16.62	16.72	0.12	84,018	193	16.69	16.81	10,012	4,400	8,300	22,800	573	9,800	18,713			1,558			85
2024-11-28	T	RIT	16.46	16.67	16.46	16.60	0.11	38,528	161	16.56	16.69	13,036	7,300	9,600	1,200	197	4,600	493			1,567			74
2024-11-27	T	RIT	16.46	16.62	16.46	16.52	0.06	60,793	148	16.48	16.51	7,154	5,500	30,600	3,200	409	1,800	3,958			1,300			36
2024-11-26	T	RIT	16.50	16.60	16.30	16.43	-0.18	57,167	240	16.40	16.50	5,898	2,100	10,300	12,400	610	2,600	5,166			13,032			79
2024-11-25	T	RIT	16.48	16.70	16.48	16.60	0.17	97,473	202	16.57	16.66	23,442	2,031	7,992	23,900	297	14,404	13,046			1,503
2024-11-22	T	RIT	16.45	16.61	16.42	16.46	-0.01	51,416	163	16.40	16.50	4,009	3,500	9,412	15,800	574	900	5,847			4,536		300	75
2024-11-21	T	RIT	16.57	16.59	16.44	16.49	0.04	74,984	204	16.47	16.56	10,700	11,847	11,000	13,200	269	3,300	9,493			9,925			35
2024-11-20	T	RIT	16.40	16.49	16.37	16.455	-0.055	59,529	154	16.42	16.51	9,032	6,400	8,400	14,300	225	1,100	7,279			7,567			38
2024-11-19	T	RIT	16.54	16.54	16.395	16.51	-0.02	63,031	193	16.46	16.55	12,873	10,500	5,426	12,200	344	100	3,700			12,152
2024-11-18	T	RIT	16.40	16.56	16.40	16.54	0.06	41,494	160	16.50	16.59	8,211	1,100	7,498	9,400	565	300	3,817			751			21
2024-11-15	T	RIT	16.48	16.50	16.38	16.455	0.005	38,552	149	16.42	16.51	3,340	5,400	15,550	2,500	674	1,000	2,157			3,923			80
2024-11-14	T	RIT	16.46	16.57	16.43	16.46	0.02	41,675	149	16.42	16.52	6,805	1,623	9,917	8,000	193	900	3,479			9,404			50
2024-11-13	T	RIT	16.51	16.51	16.39	16.44	-0.07	81,331	166	16.41	16.50	12,413	28,026	9,500	12,800	358	600	7,528			4,859		3,000	1
2024-11-12	T	RIT	16.56	16.59	16.46	16.47	-0.09	37,550	175	16.46	16.55	6,061	5,300	5,900	7,200	435	1,800	1,639			4,964			50
2024-11-11	T	RIT	16.59	16.72	16.54	16.55	-0.06	181,409	206	16.52	16.62	15,031	10,988	11,100	10,100	559	118,235	9,779			4,043			143
2024-11-08	T	RIT	16.63	16.69	16.58	16.59	-0.10	33,741	174	16.57	16.66	8,628	4,200	6,436	800	155	4,400	1,743			5,133			105
2024-11-07	T	RIT	16.56	16.74	16.49	16.68	0.17	36,654	152	16.65	16.76	4,696	8,621	4,000	5,400	359	1,200	4,795			1,245
2024-11-06	T	RIT	16.66	16.66	16.33	16.51	-0.14	137,331	292	16.43	16.52	15,782	14,800	19,489	25,474	634	26,900	17,739			11,892			210
2024-11-05	T	RIT	16.55	16.70	16.54	16.69	0.09	34,658	157	16.62	16.71	2,472	7,300	1,300	2,500	99	500	2,100			2,192			174
2024-11-04	T	RIT	16.52	16.67	16.49	16.60	0.10	43,702	166	16.51	16.65	7,177	2,270	10,283	200	521	7,400	10,828			644
2024-11-01	T	RIT	16.72	16.72	16.46	16.50	-0.25	47,736	219	16.46	16.51	13,000	2,800	5,435	13,200	453	100	2,287			5,543		100	8
2024-10-31	T	RIT	16.80	16.86	16.71	16.73	-0.12	65,485	189	16.63	16.77	7,482	7,047	13,600	6,700	583	20,562	5,930			1,496			800
2024-10-30	T	RIT	16.96	16.97	16.78	16.89	0.02	39,963	193	16.81	16.96	6,413	8,900	7,500	800	492	2,200	9,114			2,628
2024-10-29	T	RIT	16.95	16.98	16.85	16.87	-0.16	53,081	217	16.85	16.95	5,809	3,600	11,000	4,600	399	6,600	8,959			3,181
2024-10-28	T	RIT	17.00	17.20	16.995	17.05	0.03	63,749	219	16.99	17.11	20,475	5,700	6,878	7,900	636		4,480			5,581
2024-10-25	T	RIT	17.24	17.24	17.00	17.02	-0.23	41,274	199	16.95	17.08	4,615	8,200	13,611	2,900	960	7,500	2,297			908
2024-10-24	T	RIT	17.38	17.38	17.15	17.26	-0.07	22,531	154	17.19	17.34	6,394	3,700	6,600		524	3,400	483			1,055
2024-10-23	T	RIT	17.37	17.41	17.30	17.32	-0.03	42,491	159	17.22	17.38	6,536	4,300	1,672	7,500	818	9,660	4,907			3,664
2024-10-22	T	RIT	17.22	17.36	17.22	17.35	0.10	29,569	186	17.27	17.39	3,054	9,300	6,200	1,300	370	6,300	751			1,075
2024-10-21	T	RIT	17.52	17.52	17.20	17.26	-0.22	47,183	200	17.17	17.34	8,036	12,538	4,800	1,300	223	11,300	1,647			6,771